Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 88.80 | 88.06 | 88.06 | 88.06 | 2,863,228 | -0.72(-0.81%) |
Dec 30, 2013 | 88.85 | 89.65 | 88.56 | 88.78 | 1,519,607 | +0.10(+0.12%) |
Dec 27, 2013 | 88.69 | 88.92 | 88.22 | 88.68 | 1,936,427 | -0.58(-0.65%) |
Dec 26, 2013 | 89.31 | 89.98 | 88.84 | 89.26 | 1,186,777 | +0.06(+0.07%) |
Dec 24, 2013 | 89.35 | 89.68 | 88.70 | 89.20 | 752,425 | +0.09(+0.10%) |
Dec 23, 2013 | 89.98 | 90.20 | 88.90 | 89.10 | 2,367,311 | -0.43(-0.48%) |
Dec 20, 2013 | 88.94 | 89.59 | 88.80 | 89.54 | 4,078,510 | +0.41(+0.46%) |
Dec 19, 2013 | 89.65 | 89.69 | 88.40 | 89.13 | 2,984,387 | -0.62(-0.69%) |
Dec 18, 2013 | 88.16 | 90.13 | 87.30 | 89.75 | 4,460,409 | +1.43(+1.62%) |
Dec 17, 2013 | 87.98 | 88.58 | 87.81 | 88.32 | 2,631,829 | +0.19(+0.21%) |
Dec 16, 2013 | 87.71 | 88.24 | 87.00 | 88.13 | 3,025,240 | +0.38(+0.43%) |
Dec 13, 2013 | 87.87 | 89.71 | 87.50 | 87.76 | 4,285,125 | +1.89(+2.20%) |
Dec 12, 2013 | 87.07 | 87.22 | 85.86 | 85.87 | 2,709,155 | -1.20(-1.38%) |
Dec 11, 2013 | 88.76 | 89.02 | 87.03 | 87.07 | 2,714,959 | -1.55(-1.75%) |
Dec 10, 2013 | 89.10 | 89.46 | 88.60 | 88.62 | 2,110,661 | -0.36(-0.40%) |
Dec 09, 2013 | 88.55 | 89.02 | 87.83 | 88.98 | 2,114,663 | +0.57(+0.65%) |
Dec 06, 2013 | 87.99 | 88.42 | 87.50 | 88.40 | 2,216,934 | +1.13(+1.29%) |
Dec 05, 2013 | 86.18 | 87.41 | 85.77 | 87.28 | 2,626,360 | +0.83(+0.96%) |
Dec 04, 2013 | 85.44 | 86.79 | 85.39 | 86.44 | 2,112,107 | +0.28(+0.33%) |
Dec 03, 2013 | 85.88 | 86.62 | 85.67 | 86.16 | 1,958,171 | +0.02(+0.02%) |
Dec 02, 2013 | 87.47 | 87.47 | 85.99 | 86.14 | 2,539,568 | -0.58(-0.67%) |
Nov 29, 2013 | 87.98 | 88.25 | 86.72 | 86.73 | 1,525,599 | -1.09(-1.24%) |
Nov 27, 2013 | 87.09 | 87.93 | 86.83 | 87.81 | 2,609,225 | +0.93(+1.07%) |
Nov 26, 2013 | 86.25 | 87.18 | 85.88 | 86.89 | 2,791,187 | +0.75(+0.87%) |
Nov 25, 2013 | 86.91 | 87.01 | 86.02 | 86.14 | 1,567,696 | -0.43(-0.49%) |
Nov 22, 2013 | 87.40 | 87.40 | 86.33 | 86.57 | 1,412,941 | -0.64(-0.74%) |
Nov 21, 2013 | 86.98 | 87.39 | 86.53 | 87.21 | 1,559,936 | +0.37(+0.43%) |
Nov 20, 2013 | 88.07 | 88.83 | 86.71 | 86.84 | 1,848,383 | -1.20(-1.36%) |
Nov 19, 2013 | 88.09 | 88.73 | 87.44 | 88.04 | 1,846,275 | -0.19(-0.21%) |
Nov 18, 2013 | 88.86 | 89.22 | 88.14 | 88.22 | 2,048,306 | -0.63(-0.71%) |
Nov 15, 2013 | 87.69 | 88.92 | 87.69 | 88.86 | 2,792,870 | +0.85(+0.97%) |
Nov 14, 2013 | 86.52 | 88.33 | 86.51 | 88.01 | 2,313,404 | +1.38(+1.59%) |
Nov 13, 2013 | 85.74 | 86.63 | 85.37 | 86.63 | 2,511,483 | +0.62(+0.73%) |
Nov 12, 2013 | 87.16 | 87.41 | 85.65 | 86.00 | 2,623,441 | -1.54(-1.76%) |
Nov 11, 2013 | 87.97 | 88.26 | 87.44 | 87.54 | 1,593,390 | -0.30(-0.35%) |
Nov 08, 2013 | 88.58 | 88.58 | 86.77 | 87.85 | 2,567,133 | -1.33(-1.49%) |
Nov 07, 2013 | 90.04 | 90.15 | 88.89 | 89.17 | 2,356,761 | -0.48(-0.54%) |
Nov 06, 2013 | 89.56 | 90.23 | 89.37 | 89.65 | 1,809,125 | +0.55(+0.61%) |
Nov 05, 2013 | 89.48 | 89.75 | 88.99 | 89.11 | 1,982,393 | -1.10(-1.22%) |
Nov 04, 2013 | 90.07 | 90.21 | 89.05 | 90.21 | 1,881,776 | +0.30(+0.33%) |
Nov 01, 2013 | 89.17 | 89.99 | 88.72 | 89.91 | 2,308,487 | +1.18(+1.33%) |
Oct 31, 2013 | 89.54 | 90.11 | 88.55 | 88.73 | 2,676,920 | -0.75(-0.84%) |
Oct 30, 2013 | 89.59 | 90.43 | 89.02 | 89.48 | 2,088,615 | -0.47(-0.52%) |
Oct 29, 2013 | 90.45 | 90.80 | 89.52 | 89.95 | 2,013,961 | -0.50(-0.55%) |
Oct 28, 2013 | 91.80 | 91.80 | 90.11 | 90.45 | 2,266,748 | -1.23(-1.35%) |
Oct 25, 2013 | 92.50 | 93.00 | 90.70 | 91.69 | 2,542,527 | -0.46(-0.50%) |
Oct 24, 2013 | 91.20 | 92.15 | 90.74 | 92.15 | 2,363,438 | +0.98(+1.07%) |
Oct 23, 2013 | 91.22 | 91.78 | 90.61 | 91.17 | 2,301,917 | -0.55(-0.59%) |
Oct 22, 2013 | 90.46 | 92.01 | 90.46 | 91.72 | 2,445,688 | +1.71(+1.90%) |
Oct 21, 2013 | 90.63 | 90.63 | 89.53 | 90.00 | 2,154,489 | -0.71(-0.78%) |
Oct 18, 2013 | 91.54 | 91.86 | 90.59 | 90.72 | 2,134,535 | -0.34(-0.37%) |
Oct 17, 2013 | 90.07 | 91.32 | 89.53 | 91.05 | 2,501,241 | +0.82(+0.90%) |
Oct 16, 2013 | 88.64 | 90.34 | 88.47 | 90.24 | 2,323,421 | +1.87(+2.11%) |
Oct 15, 2013 | 88.34 | 89.23 | 87.88 | 88.37 | 2,065,271 | -0.22(-0.25%) |
Oct 14, 2013 | 87.82 | 88.84 | 87.55 | 88.60 | 1,916,309 | +0.19(+0.21%) |
Oct 11, 2013 | 87.33 | 88.45 | 87.19 | 88.41 | 1,885,707 | +0.71(+0.81%) |
Oct 10, 2013 | 86.17 | 87.71 | 85.97 | 87.70 | 2,151,820 | +2.00(+2.34%) |
Oct 09, 2013 | 85.99 | 86.55 | 85.27 | 85.69 | 1,764,331 | +0.13(+0.15%) |
Oct 08, 2013 | 86.68 | 86.97 | 85.51 | 85.57 | 1,711,536 | -1.16(-1.34%) |
Oct 07, 2013 | 84.80 | 87.11 | 84.74 | 86.73 | 2,279,160 | +1.09(+1.27%) |
Oct 04, 2013 | 85.52 | 85.97 | 84.86 | 85.64 | 1,820,563 | +0.22(+0.26%) |
Oct 03, 2013 | 86.53 | 87.04 | 84.87 | 85.42 | 2,592,703 | -1.61(-1.85%) |
Oct 02, 2013 | 85.38 | 87.04 | 85.29 | 87.03 | 2,389,338 | +1.18(+1.37%) |