Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 99.48 | 100.28 | 100.28 | 100.28 | 420,851 | +0.95(+0.96%) |
Dec 30, 2013 | 99.97 | 100.19 | 98.54 | 99.33 | 514,871 | -0.26(-0.26%) |
Dec 27, 2013 | 99.93 | 101.42 | 99.33 | 99.59 | 401,949 | -0.23(-0.23%) |
Dec 26, 2013 | 99.82 | 100.54 | 99.26 | 99.82 | 620,032 | -0.10(-0.10%) |
Dec 24, 2013 | 99.45 | 100.51 | 99.28 | 99.92 | 144,270 | +0.40(+0.40%) |
Dec 23, 2013 | 99.46 | 99.97 | 98.93 | 99.52 | 684,340 | +0.43(+0.44%) |
Dec 20, 2013 | 98.31 | 99.63 | 98.31 | 99.08 | 1,119,122 | +0.87(+0.89%) |
Dec 19, 2013 | 99.14 | 99.19 | 97.62 | 98.21 | 688,118 | -0.79(-0.80%) |
Dec 18, 2013 | 98.62 | 99.26 | 96.84 | 99.00 | 1,207,148 | +0.79(+0.80%) |
Dec 17, 2013 | 99.50 | 99.50 | 97.82 | 98.21 | 934,637 | -0.73(-0.74%) |
Dec 16, 2013 | 99.92 | 99.97 | 98.59 | 98.95 | 855,184 | -0.53(-0.53%) |
Dec 13, 2013 | 100.07 | 100.11 | 97.97 | 99.47 | 1,582,666 | +1.74(+1.78%) |
Dec 12, 2013 | 96.69 | 97.87 | 96.49 | 97.73 | 1,028,124 | +0.80(+0.82%) |
Dec 11, 2013 | 99.20 | 99.56 | 96.79 | 96.94 | 1,155,989 | -2.17(-2.19%) |
Dec 10, 2013 | 95.51 | 100.99 | 95.29 | 99.11 | 1,885,661 | +4.64(+4.91%) |
Dec 09, 2013 | 94.98 | 95.62 | 94.12 | 94.47 | 839,720 | -0.20(-0.21%) |
Dec 06, 2013 | 96.57 | 96.80 | 93.95 | 94.67 | 1,301,176 | -0.36(-0.38%) |
Dec 05, 2013 | 94.76 | 95.64 | 94.17 | 95.03 | 941,822 | -0.69(-0.72%) |
Dec 04, 2013 | 96.21 | 97.54 | 94.40 | 95.72 | 1,574,108 | -1.28(-1.32%) |
Dec 03, 2013 | 92.61 | 97.11 | 93.31 | 97.00 | 1,950,817 | +3.69(+3.95%) |
Dec 02, 2013 | 91.77 | 93.63 | 91.40 | 93.31 | 606,706 | +1.85(+2.02%) |
Nov 29, 2013 | 92.25 | 92.46 | 91.47 | 91.47 | 273,474 | -0.92(-1.00%) |
Nov 27, 2013 | 92.60 | 92.97 | 91.83 | 92.39 | 442,375 | +0.47(+0.51%) |
Nov 26, 2013 | 90.55 | 93.12 | 90.51 | 91.92 | 2,556,976 | +1.26(+1.39%) |
Nov 25, 2013 | 90.60 | 90.93 | 89.78 | 90.66 | 824,342 | +0.02(+0.02%) |
Nov 22, 2013 | 90.55 | 90.75 | 89.83 | 90.64 | 1,011,037 | +0.05(+0.06%) |
Nov 21, 2013 | 90.55 | 91.35 | 89.79 | 90.59 | 1,049,007 | +2.15(+2.43%) |
Nov 20, 2013 | 88.57 | 89.09 | 87.62 | 88.44 | 341,010 | +0.55(+0.63%) |
Nov 19, 2013 | 89.04 | 89.04 | 87.83 | 87.89 | 526,103 | -1.13(-1.27%) |
Nov 18, 2013 | 90.26 | 90.54 | 88.65 | 89.02 | 449,755 | -0.93(-1.04%) |
Nov 15, 2013 | 89.87 | 90.14 | 89.37 | 89.95 | 444,604 | +0.42(+0.47%) |
Nov 14, 2013 | 90.17 | 90.51 | 88.87 | 89.54 | 319,120 | -0.33(-0.36%) |
Nov 12, 2013 | 89.63 | 89.93 | 89.19 | 89.86 | 462,754 | -0.18(-0.20%) |
Nov 11, 2013 | 87.62 | 90.13 | 87.62 | 90.05 | 804,272 | +2.25(+2.56%) |
Nov 08, 2013 | 87.76 | 88.70 | 87.52 | 87.80 | 470,599 | +0.26(+0.30%) |
Nov 07, 2013 | 89.20 | 89.87 | 87.46 | 87.54 | 719,057 | -1.67(-1.87%) |
Nov 06, 2013 | 90.55 | 90.57 | 88.87 | 89.20 | 758,573 | -0.68(-0.76%) |
Nov 05, 2013 | 89.89 | 90.81 | 89.21 | 89.88 | 683,084 | -0.11(-0.12%) |
Nov 04, 2013 | 90.43 | 90.80 | 89.94 | 89.99 | 746,474 | -0.48(-0.53%) |
Nov 01, 2013 | 88.98 | 90.68 | 88.08 | 90.47 | 1,079,264 | +0.66(+0.74%) |
Oct 31, 2013 | 90.55 | 91.46 | 89.81 | 89.81 | 1,083,864 | -0.74(-0.82%) |
Oct 30, 2013 | 90.80 | 91.33 | 89.67 | 90.55 | 805,518 | -0.27(-0.30%) |
Oct 29, 2013 | 91.41 | 91.92 | 90.52 | 90.82 | 1,051,447 | -0.63(-0.69%) |
Oct 28, 2013 | 92.97 | 93.11 | 91.32 | 91.46 | 682,321 | -1.51(-1.63%) |
Oct 25, 2013 | 91.75 | 93.03 | 91.48 | 92.97 | 912,912 | +2.94(+3.27%) |
Oct 24, 2013 | 90.05 | 90.11 | 89.19 | 90.03 | 846,875 | -0.32(-0.35%) |
Oct 23, 2013 | 89.40 | 90.41 | 89.01 | 90.34 | 550,834 | +0.95(+1.06%) |
Oct 22, 2013 | 89.65 | 90.19 | 88.78 | 89.39 | 860,592 | +0.24(+0.27%) |
Oct 21, 2013 | 89.75 | 90.01 | 88.53 | 89.15 | 680,087 | -0.23(-0.25%) |
Oct 18, 2013 | 88.15 | 89.56 | 88.15 | 89.37 | 1,436,222 | +1.34(+1.52%) |
Oct 17, 2013 | 87.52 | 88.71 | 86.77 | 88.03 | 3,950,453 | +0.96(+1.10%) |
Oct 16, 2013 | 88.07 | 89.92 | 86.16 | 87.07 | 8,063,668 | +12.37(+16.56%) |
Oct 15, 2013 | 75.43 | 75.43 | 74.48 | 74.71 | 646,207 | -1.01(-1.33%) |
Oct 14, 2013 | 74.40 | 75.72 | 74.25 | 75.71 | 447,180 | +1.16(+1.55%) |
Oct 11, 2013 | 74.09 | 74.57 | 73.24 | 74.55 | 556,629 | +0.52(+0.70%) |
Oct 10, 2013 | 73.57 | 74.07 | 72.96 | 74.04 | 534,170 | +1.16(+1.59%) |
Oct 09, 2013 | 73.55 | 73.72 | 72.70 | 72.88 | 585,242 | -0.70(-0.95%) |
Oct 08, 2013 | 74.11 | 74.71 | 73.38 | 73.57 | 545,084 | -0.66(-0.89%) |
Oct 07, 2013 | 74.94 | 74.94 | 73.94 | 74.23 | 498,838 | -1.07(-1.42%) |
Oct 04, 2013 | 74.14 | 75.31 | 74.13 | 75.30 | 310,832 | +1.14(+1.54%) |
Oct 03, 2013 | 74.58 | 74.99 | 73.60 | 74.16 | 467,216 | -0.65(-0.87%) |
Oct 02, 2013 | 75.07 | 75.20 | 74.25 | 74.81 | 483,087 | -0.78(-1.03%) |