Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 90.76 | 90.42 | 90.42 | 90.42 | 1,602,400 | -0.04(-0.04%) |
Dec 30, 2013 | 89.00 | 90.55 | 88.84 | 90.46 | 742,118 | +1.51(+1.70%) |
Dec 27, 2013 | 89.00 | 89.26 | 88.56 | 88.95 | 582,169 | +0.26(+0.29%) |
Dec 26, 2013 | 88.91 | 89.12 | 87.97 | 88.69 | 922,085 | -0.18(-0.20%) |
Dec 24, 2013 | 88.22 | 89.15 | 88.15 | 88.87 | 392,399 | +0.45(+0.51%) |
Dec 23, 2013 | 87.98 | 88.75 | 87.96 | 88.42 | 969,293 | +0.67(+0.76%) |
Dec 20, 2013 | 86.19 | 88.50 | 86.03 | 87.75 | 2,636,647 | +1.43(+1.66%) |
Dec 19, 2013 | 86.52 | 86.70 | 85.60 | 86.32 | 1,159,389 | +0.03(+0.03%) |
Dec 18, 2013 | 83.68 | 86.45 | 83.67 | 86.29 | 1,437,287 | +2.58(+3.08%) |
Dec 17, 2013 | 83.81 | 83.90 | 82.93 | 83.71 | 890,238 | -0.33(-0.39%) |
Dec 16, 2013 | 83.23 | 84.53 | 82.82 | 84.04 | 1,178,600 | +1.59(+1.93%) |
Dec 13, 2013 | 83.37 | 83.55 | 81.69 | 82.45 | 931,562 | -0.49(-0.59%) |
Dec 12, 2013 | 84.27 | 84.45 | 82.88 | 82.94 | 1,024,938 | -1.59(-1.88%) |
Dec 11, 2013 | 86.02 | 86.87 | 84.29 | 84.53 | 1,556,521 | -0.64(-0.75%) |
Dec 10, 2013 | 85.28 | 86.23 | 84.75 | 85.17 | 891,132 | -0.24(-0.28%) |
Dec 09, 2013 | 85.48 | 85.72 | 83.69 | 85.41 | 1,716,994 | +0.35(+0.41%) |
Dec 06, 2013 | 85.09 | 85.15 | 84.16 | 85.06 | 0 | +1.07(+1.27%) |
Dec 05, 2013 | 84.18 | 84.82 | 83.52 | 83.99 | 0 | -0.19(-0.23%) |
Dec 04, 2013 | 84.78 | 85.37 | 83.66 | 84.18 | 0 | -1.23(-1.44%) |
Dec 03, 2013 | 85.91 | 86.41 | 84.84 | 85.41 | 1,228,544 | -0.80(-0.93%) |
Dec 02, 2013 | 86.34 | 87.08 | 85.92 | 86.21 | 0 | -1.06(-1.21%) |
Nov 29, 2013 | 87.19 | 88.23 | 86.39 | 87.27 | 0 | +0.36(+0.41%) |
Nov 27, 2013 | 86.99 | 87.49 | 86.43 | 86.91 | 0 | +0.35(+0.40%) |
Nov 26, 2013 | 85.53 | 87.12 | 85.24 | 86.56 | 0 | +0.86(+1.00%) |
Nov 25, 2013 | 86.46 | 86.49 | 85.36 | 85.70 | 705,547 | -0.17(-0.20%) |
Nov 22, 2013 | 85.53 | 86.11 | 85.08 | 85.87 | 0 | +0.63(+0.74%) |
Nov 21, 2013 | 85.54 | 85.60 | 84.84 | 85.24 | 1,245,611 | +0.01(+0.01%) |
Nov 20, 2013 | 85.07 | 85.90 | 84.40 | 85.23 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 85.11 | 85.85 | 84.77 | 85.23 | 0 | -0.19(-0.22%) |
Nov 18, 2013 | 86.27 | 86.34 | 85.11 | 85.42 | 866,261 | -0.01(-0.01%) |
Nov 15, 2013 | 85.87 | 86.25 | 85.39 | 85.43 | 0 | -0.40(-0.47%) |
Nov 14, 2013 | 85.85 | 86.46 | 85.44 | 85.83 | 715,367 | +1.42(+1.68%) |
Nov 12, 2013 | 84.57 | 84.99 | 84.06 | 84.41 | 0 | -0.18(-0.21%) |
Nov 11, 2013 | 85.19 | 85.83 | 84.50 | 84.59 | 0 | -0.77(-0.90%) |
Nov 08, 2013 | 84.39 | 85.65 | 83.73 | 85.36 | 0 | +1.17(+1.39%) |
Nov 07, 2013 | 85.72 | 86.11 | 83.87 | 84.19 | 1,694,369 | -1.46(-1.70%) |
Nov 06, 2013 | 86.90 | 87.72 | 85.47 | 85.65 | 1,057,396 | -1.25(-1.44%) |
Nov 05, 2013 | 86.89 | 87.37 | 86.03 | 86.90 | 1,292,191 | -0.17(-0.20%) |
Nov 04, 2013 | 87.89 | 88.18 | 85.95 | 87.07 | 1,455,134 | -0.73(-0.83%) |
Nov 01, 2013 | 89.06 | 89.30 | 87.74 | 87.80 | 0 | -1.06(-1.19%) |
Oct 31, 2013 | 85.83 | 89.10 | 84.97 | 88.86 | 0 | +4.50(+5.34%) |
Oct 30, 2013 | 85.71 | 86.28 | 83.51 | 84.36 | 1,670,722 | -1.04(-1.22%) |
Oct 29, 2013 | 85.46 | 85.97 | 84.82 | 85.40 | 1,145,395 | +0.00(+0.00%) |
Oct 28, 2013 | 85.77 | 86.05 | 85.16 | 85.40 | 0 | -0.26(-0.30%) |
Oct 25, 2013 | 85.89 | 85.89 | 84.69 | 85.66 | 0 | +0.71(+0.84%) |
Oct 24, 2013 | 85.10 | 85.81 | 84.60 | 84.95 | 1,287,376 | +0.45(+0.53%) |
Oct 23, 2013 | 84.63 | 85.10 | 83.71 | 84.50 | 960,859 | -0.51(-0.60%) |
Oct 22, 2013 | 83.18 | 85.34 | 82.84 | 85.01 | 1,398,388 | +2.20(+2.66%) |
Oct 21, 2013 | 82.46 | 82.82 | 82.12 | 82.81 | 708,790 | +0.34(+0.41%) |
Oct 18, 2013 | 81.79 | 82.47 | 81.35 | 82.47 | 658,462 | +1.10(+1.35%) |
Oct 17, 2013 | 80.56 | 81.43 | 80.30 | 81.37 | 803,237 | +0.59(+0.73%) |
Oct 16, 2013 | 79.89 | 81.38 | 79.46 | 80.78 | 1,246,499 | +1.66(+2.10%) |
Oct 15, 2013 | 79.83 | 80.10 | 78.78 | 79.12 | 751,489 | -1.04(-1.30%) |
Oct 14, 2013 | 80.29 | 80.31 | 79.57 | 80.16 | 0 | -0.38(-0.47%) |
Oct 11, 2013 | 79.53 | 80.79 | 79.41 | 80.54 | 0 | +0.39(+0.49%) |
Oct 10, 2013 | 78.71 | 80.15 | 78.10 | 80.15 | 928,131 | +2.22(+2.85%) |
Oct 09, 2013 | 78.37 | 78.64 | 77.27 | 77.93 | 0 | -0.30(-0.38%) |
Oct 08, 2013 | 79.84 | 79.95 | 78.19 | 78.23 | 0 | -1.54(-1.93%) |
Oct 07, 2013 | 80.40 | 80.78 | 79.68 | 79.77 | 0 | -1.50(-1.85%) |
Oct 04, 2013 | 81.31 | 81.57 | 80.55 | 81.27 | 0 | +0.03(+0.04%) |
Oct 03, 2013 | 82.16 | 82.62 | 80.96 | 81.24 | 1,031,068 | -1.28(-1.55%) |
Oct 02, 2013 | 82.87 | 82.88 | 82.16 | 82.52 | 0 | -0.71(-0.85%) |