Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 91.42 | 91.48 | 91.48 | 91.48 | 330,300 | +0.04(+0.04%) |
Dec 30, 2013 | 91.09 | 91.45 | 90.92 | 91.44 | 306,617 | +0.26(+0.29%) |
Dec 27, 2013 | 91.32 | 91.61 | 90.53 | 91.18 | 548,836 | -0.59(-0.64%) |
Dec 26, 2013 | 91.40 | 92.13 | 91.26 | 91.77 | 427,815 | +0.17(+0.19%) |
Dec 24, 2013 | 91.02 | 91.83 | 90.68 | 91.60 | 636,836 | +0.47(+0.52%) |
Dec 23, 2013 | 91.06 | 91.20 | 90.34 | 91.13 | 1,139,860 | +0.49(+0.54%) |
Dec 20, 2013 | 90.66 | 91.24 | 90.41 | 90.64 | 1,046,108 | +0.04(+0.04%) |
Dec 19, 2013 | 90.00 | 90.61 | 89.83 | 90.60 | 800,264 | +0.51(+0.57%) |
Dec 18, 2013 | 90.01 | 90.60 | 89.61 | 90.09 | 595,242 | -0.17(-0.19%) |
Dec 17, 2013 | 89.86 | 90.76 | 89.80 | 90.26 | 509,348 | +0.51(+0.57%) |
Dec 16, 2013 | 89.71 | 90.45 | 89.32 | 89.75 | 497,703 | +0.35(+0.39%) |
Dec 13, 2013 | 88.63 | 89.70 | 88.47 | 89.40 | 565,235 | +0.87(+0.98%) |
Dec 12, 2013 | 89.28 | 89.40 | 87.85 | 88.53 | 853,949 | -0.90(-1.01%) |
Dec 11, 2013 | 90.50 | 90.50 | 89.40 | 89.43 | 637,528 | -0.95(-1.05%) |
Dec 10, 2013 | 90.35 | 90.54 | 90.00 | 90.38 | 663,108 | -0.08(-0.09%) |
Dec 09, 2013 | 90.70 | 91.12 | 90.22 | 90.46 | 618,569 | +0.03(+0.03%) |
Dec 06, 2013 | 91.39 | 91.68 | 90.28 | 90.43 | 830,842 | -0.65(-0.71%) |
Dec 05, 2013 | 92.42 | 92.92 | 90.95 | 91.08 | 1,006,852 | -1.50(-1.62%) |
Dec 04, 2013 | 91.25 | 92.82 | 90.25 | 92.58 | 1,931,278 | +2.09(+2.31%) |
Dec 03, 2013 | 90.50 | 90.77 | 90.08 | 90.49 | 886,683 | -0.35(-0.39%) |
Dec 02, 2013 | 90.27 | 91.62 | 90.15 | 90.84 | 695,178 | +0.77(+0.85%) |
Nov 29, 2013 | 90.07 | 91.10 | 89.60 | 90.07 | 500,131 | +0.46(+0.51%) |
Nov 27, 2013 | 88.96 | 89.98 | 88.72 | 89.61 | 614,021 | +0.68(+0.76%) |
Nov 26, 2013 | 89.26 | 89.44 | 88.68 | 88.93 | 525,762 | -0.19(-0.21%) |
Nov 25, 2013 | 89.03 | 89.46 | 88.53 | 89.12 | 473,244 | +0.27(+0.30%) |
Nov 22, 2013 | 88.80 | 89.15 | 88.48 | 88.85 | 1,107,084 | -0.06(-0.07%) |
Nov 21, 2013 | 90.42 | 90.42 | 88.87 | 88.91 | 438,850 | -0.82(-0.91%) |
Nov 20, 2013 | 89.27 | 90.08 | 88.84 | 89.73 | 709,693 | +0.62(+0.70%) |
Nov 19, 2013 | 89.91 | 90.27 | 88.81 | 89.11 | 623,301 | -0.98(-1.09%) |
Nov 18, 2013 | 90.84 | 90.94 | 89.93 | 90.09 | 715,516 | +0.10(+0.11%) |
Nov 15, 2013 | 90.75 | 91.05 | 89.87 | 89.99 | 866,314 | -0.58(-0.64%) |
Nov 14, 2013 | 90.62 | 90.92 | 90.06 | 90.57 | 690,601 | -0.18(-0.20%) |
Nov 13, 2013 | 89.99 | 90.89 | 89.52 | 90.75 | 832,197 | +0.01(+0.01%) |
Nov 12, 2013 | 90.86 | 91.27 | 90.30 | 90.74 | 1,048,736 | -0.22(-0.24%) |
Nov 11, 2013 | 90.01 | 91.23 | 89.81 | 90.96 | 975,272 | +0.89(+0.99%) |
Nov 08, 2013 | 87.86 | 90.24 | 87.31 | 90.07 | 1,279,521 | +2.00(+2.27%) |
Nov 07, 2013 | 87.57 | 89.30 | 86.80 | 88.07 | 1,087,120 | +0.84(+0.96%) |
Nov 06, 2013 | 84.84 | 88.11 | 84.75 | 87.23 | 1,121,909 | -0.04(-0.05%) |
Nov 05, 2013 | 88.42 | 88.42 | 86.44 | 87.27 | 1,045,775 | -1.34(-1.51%) |
Nov 04, 2013 | 86.45 | 89.06 | 86.29 | 88.61 | 1,902,858 | +3.06(+3.58%) |
Nov 01, 2013 | 85.49 | 85.96 | 84.76 | 85.55 | 2,862,564 | +0.23(+0.27%) |
Oct 31, 2013 | 85.81 | 86.45 | 84.96 | 85.32 | 1,914,377 | -0.56(-0.65%) |
Oct 30, 2013 | 86.15 | 86.54 | 85.50 | 85.88 | 838,141 | -0.02(-0.02%) |
Oct 29, 2013 | 86.90 | 87.50 | 85.45 | 85.90 | 1,114,614 | -0.56(-0.65%) |
Oct 28, 2013 | 86.00 | 86.88 | 84.95 | 86.46 | 1,007,832 | +0.45(+0.52%) |
Oct 25, 2013 | 86.03 | 86.31 | 85.70 | 86.01 | 541,093 | -0.17(-0.20%) |
Oct 24, 2013 | 86.82 | 86.92 | 85.40 | 86.18 | 963,550 | -0.97(-1.11%) |
Oct 23, 2013 | 86.80 | 87.41 | 86.29 | 87.15 | 655,121 | +0.26(+0.30%) |
Oct 22, 2013 | 87.46 | 87.95 | 86.54 | 86.89 | 532,323 | -0.25(-0.29%) |
Oct 21, 2013 | 86.83 | 87.35 | 86.52 | 87.14 | 498,309 | +0.28(+0.32%) |
Oct 18, 2013 | 85.85 | 87.26 | 85.83 | 86.86 | 816,898 | +1.10(+1.28%) |
Oct 17, 2013 | 84.36 | 85.98 | 84.10 | 85.76 | 733,595 | +1.50(+1.78%) |
Oct 16, 2013 | 83.91 | 84.62 | 83.70 | 84.26 | 716,862 | +0.76(+0.91%) |
Oct 15, 2013 | 83.44 | 84.38 | 83.32 | 83.50 | 965,158 | -0.28(-0.33%) |
Oct 14, 2013 | 83.10 | 83.99 | 82.72 | 83.78 | 374,020 | +0.60(+0.72%) |
Oct 11, 2013 | 82.53 | 83.55 | 81.60 | 83.18 | 2,676,793 | +0.78(+0.95%) |
Oct 10, 2013 | 84.36 | 84.66 | 82.40 | 82.40 | 2,991,430 | -1.05(-1.26%) |
Oct 09, 2013 | 84.57 | 84.75 | 82.64 | 83.45 | 2,757,450 | -1.07(-1.27%) |
Oct 08, 2013 | 87.54 | 87.54 | 84.40 | 84.52 | 2,324,189 | -3.21(-3.66%) |
Oct 07, 2013 | 86.37 | 88.65 | 86.37 | 87.73 | 660,495 | +0.41(+0.47%) |
Oct 04, 2013 | 86.12 | 87.68 | 85.89 | 87.32 | 578,252 | +1.11(+1.29%) |
Oct 03, 2013 | 85.73 | 86.81 | 85.73 | 86.21 | 849,152 | +0.74(+0.87%) |
Oct 02, 2013 | 83.90 | 86.37 | 83.64 | 85.47 | 1,255,299 | +1.20(+1.42%) |