Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 90.20 | 90.86 | 90.86 | 90.86 | 953,100 | +0.97(+1.08%) |
Dec 30, 2013 | 89.27 | 90.79 | 88.89 | 89.89 | 930,199 | +0.67(+0.75%) |
Dec 27, 2013 | 89.22 | 89.83 | 89.00 | 89.22 | 702,076 | -0.06(-0.07%) |
Dec 26, 2013 | 89.50 | 89.85 | 89.10 | 89.28 | 904,052 | -0.16(-0.18%) |
Dec 24, 2013 | 89.50 | 89.95 | 89.33 | 89.44 | 533,004 | -0.07(-0.08%) |
Dec 23, 2013 | 88.50 | 89.84 | 87.92 | 89.51 | 2,077,990 | +1.41(+1.60%) |
Dec 20, 2013 | 85.65 | 88.50 | 85.15 | 88.10 | 3,314,547 | +3.12(+3.67%) |
Dec 19, 2013 | 83.87 | 85.53 | 83.58 | 84.98 | 1,366,964 | +0.87(+1.03%) |
Dec 18, 2013 | 83.95 | 84.26 | 82.53 | 84.11 | 1,435,132 | -0.14(-0.17%) |
Dec 17, 2013 | 83.73 | 85.14 | 83.63 | 84.25 | 1,699,793 | +0.81(+0.97%) |
Dec 16, 2013 | 81.80 | 84.17 | 81.79 | 83.44 | 1,961,994 | +1.97(+2.42%) |
Dec 13, 2013 | 82.40 | 82.47 | 81.22 | 81.47 | 982,508 | -0.52(-0.63%) |
Dec 12, 2013 | 84.04 | 84.43 | 81.71 | 81.99 | 1,493,655 | -2.25(-2.67%) |
Dec 11, 2013 | 85.48 | 85.50 | 84.14 | 84.24 | 1,955,320 | -0.48(-0.57%) |
Dec 10, 2013 | 84.81 | 85.31 | 84.49 | 84.72 | 1,162,402 | -0.46(-0.54%) |
Dec 09, 2013 | 83.94 | 85.61 | 83.69 | 85.18 | 1,581,792 | +1.59(+1.90%) |
Dec 06, 2013 | 82.56 | 84.04 | 81.20 | 83.59 | 0 | +2.09(+2.56%) |
Dec 05, 2013 | 82.62 | 82.84 | 81.48 | 81.50 | 1,586,055 | -1.31(-1.58%) |
Dec 04, 2013 | 81.58 | 83.25 | 81.53 | 82.81 | 2,270,627 | +0.73(+0.89%) |
Dec 03, 2013 | 81.36 | 82.27 | 81.25 | 82.08 | 1,289,910 | +0.03(+0.04%) |
Dec 02, 2013 | 82.11 | 82.55 | 81.80 | 82.05 | 935,319 | -0.21(-0.26%) |
Nov 29, 2013 | 82.56 | 82.68 | 81.78 | 82.26 | 0 | -0.12(-0.15%) |
Nov 27, 2013 | 81.88 | 82.65 | 81.36 | 82.38 | 0 | +0.54(+0.66%) |
Nov 26, 2013 | 81.22 | 82.69 | 80.76 | 81.84 | 2,177,203 | +0.94(+1.16%) |
Nov 25, 2013 | 82.97 | 83.01 | 80.82 | 80.90 | 1,400,022 | -2.04(-2.46%) |
Nov 22, 2013 | 83.20 | 83.43 | 81.67 | 82.94 | 0 | +0.03(+0.03%) |
Nov 21, 2013 | 82.07 | 83.18 | 81.60 | 82.91 | 917,972 | +1.35(+1.66%) |
Nov 20, 2013 | 82.29 | 83.32 | 81.39 | 81.56 | 906,403 | -0.46(-0.56%) |
Nov 19, 2013 | 83.71 | 84.00 | 81.05 | 82.02 | 1,785,241 | -1.87(-2.23%) |
Nov 18, 2013 | 84.74 | 85.41 | 83.78 | 83.89 | 1,654,888 | -0.73(-0.86%) |
Nov 15, 2013 | 84.23 | 85.49 | 83.93 | 84.62 | 0 | +0.57(+0.68%) |
Nov 14, 2013 | 83.32 | 85.12 | 82.06 | 84.05 | 2,406,149 | -0.59(-0.70%) |
Nov 13, 2013 | 83.85 | 85.31 | 83.81 | 84.64 | 2,059,106 | +0.51(+0.61%) |
Nov 12, 2013 | 83.50 | 84.87 | 83.50 | 84.13 | 0 | +1.27(+1.53%) |
Nov 11, 2013 | 82.23 | 83.18 | 81.33 | 82.86 | 0 | +0.84(+1.02%) |
Nov 08, 2013 | 80.37 | 82.13 | 80.34 | 82.02 | 0 | +1.63(+2.03%) |
Nov 07, 2013 | 81.11 | 81.79 | 80.12 | 80.39 | 1,618,263 | -0.81(-1.00%) |
Nov 06, 2013 | 80.34 | 81.42 | 79.90 | 81.20 | 1,598,351 | +1.46(+1.83%) |
Nov 05, 2013 | 79.60 | 80.56 | 79.11 | 79.74 | 1,961,977 | +0.19(+0.24%) |
Nov 04, 2013 | 79.73 | 80.47 | 78.14 | 79.55 | 2,532,319 | +0.12(+0.15%) |
Nov 01, 2013 | 81.47 | 81.90 | 78.74 | 79.43 | 0 | -2.10(-2.58%) |
Oct 31, 2013 | 83.33 | 83.50 | 81.07 | 81.53 | 2,736,963 | -1.95(-2.34%) |
Oct 30, 2013 | 84.64 | 84.75 | 83.00 | 83.49 | 1,323,709 | -0.67(-0.80%) |
Oct 29, 2013 | 84.50 | 85.32 | 83.16 | 84.16 | 2,091,677 | -0.12(-0.14%) |
Oct 28, 2013 | 82.55 | 84.86 | 82.52 | 84.28 | 2,677,751 | +1.57(+1.90%) |
Oct 25, 2013 | 85.50 | 85.88 | 82.36 | 82.71 | 0 | -2.44(-2.87%) |
Oct 24, 2013 | 88.04 | 91.68 | 84.20 | 85.15 | 6,627,805 | -1.16(-1.34%) |
Oct 23, 2013 | 90.49 | 90.83 | 85.58 | 86.31 | 5,298,126 | -4.34(-4.79%) |
Oct 22, 2013 | 91.23 | 91.71 | 89.53 | 90.65 | 2,045,510 | +0.54(+0.60%) |
Oct 21, 2013 | 88.18 | 90.12 | 88.01 | 90.11 | 1,687,478 | +2.30(+2.62%) |
Oct 18, 2013 | 86.64 | 88.06 | 85.92 | 87.81 | 1,877,457 | +1.89(+2.20%) |
Oct 17, 2013 | 87.50 | 88.06 | 85.87 | 85.92 | 2,228,160 | -2.60(-2.93%) |
Oct 16, 2013 | 88.36 | 88.60 | 87.41 | 88.52 | 1,322,160 | +0.97(+1.11%) |
Oct 15, 2013 | 89.90 | 90.37 | 87.51 | 87.55 | 2,004,260 | -2.66(-2.95%) |
Oct 14, 2013 | 89.62 | 90.59 | 88.98 | 90.21 | 1,081,200 | -0.29(-0.32%) |
Oct 11, 2013 | 88.77 | 91.10 | 88.32 | 90.50 | 0 | +1.28(+1.43%) |
Oct 10, 2013 | 87.73 | 89.50 | 87.51 | 89.22 | 1,526,697 | +1.32(+1.50%) |
Oct 09, 2013 | 89.27 | 89.89 | 86.02 | 87.90 | 1,462,200 | -0.89(-1.00%) |
Oct 08, 2013 | 91.99 | 92.73 | 88.70 | 88.79 | 1,781,571 | -3.23(-3.51%) |
Oct 07, 2013 | 90.86 | 93.25 | 90.51 | 92.02 | 1,584,590 | +0.48(+0.52%) |
Oct 04, 2013 | 89.89 | 91.68 | 89.50 | 91.54 | 0 | +3.09(+3.49%) |
Oct 03, 2013 | 89.96 | 91.14 | 87.65 | 88.45 | 1,244,879 | -1.43(-1.59%) |
Oct 02, 2013 | 88.18 | 89.96 | 87.94 | 89.88 | 1,094,241 | +0.91(+1.02%) |