Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 88.65 | 88.56 | 88.56 | 88.56 | 64,700 | +0.07(+0.08%) |
Dec 30, 2013 | 90.24 | 90.67 | 88.32 | 88.49 | 85,514 | -1.46(-1.62%) |
Dec 27, 2013 | 91.69 | 92.05 | 89.31 | 89.95 | 40,480 | -1.43(-1.56%) |
Dec 26, 2013 | 91.89 | 92.16 | 91.13 | 91.38 | 21,697 | -0.28(-0.31%) |
Dec 24, 2013 | 92.08 | 92.97 | 91.57 | 91.66 | 12,172 | -0.62(-0.67%) |
Dec 23, 2013 | 90.70 | 92.29 | 89.55 | 92.28 | 62,076 | +1.53(+1.69%) |
Dec 20, 2013 | 88.43 | 92.00 | 87.99 | 90.75 | 191,568 | +2.75(+3.12%) |
Dec 19, 2013 | 89.77 | 90.03 | 87.87 | 88.00 | 57,721 | -1.66(-1.85%) |
Dec 18, 2013 | 87.45 | 90.72 | 87.37 | 89.66 | 86,300 | +1.98(+2.26%) |
Dec 17, 2013 | 88.16 | 88.54 | 87.00 | 87.68 | 82,738 | +0.33(+0.38%) |
Dec 16, 2013 | 87.02 | 88.77 | 86.47 | 87.35 | 81,524 | +1.07(+1.24%) |
Dec 13, 2013 | 85.44 | 87.03 | 85.44 | 86.28 | 56,812 | +0.80(+0.94%) |
Dec 12, 2013 | 85.50 | 86.03 | 84.95 | 85.48 | 56,894 | +0.13(+0.15%) |
Dec 11, 2013 | 86.75 | 87.10 | 84.94 | 85.35 | 95,109 | -0.98(-1.14%) |
Dec 10, 2013 | 83.72 | 86.95 | 82.36 | 86.33 | 334,225 | -6.32(-6.82%) |
Dec 09, 2013 | 89.70 | 93.49 | 88.53 | 92.65 | 60,300 | +0.61(+0.66%) |
Dec 06, 2013 | 92.13 | 92.52 | 91.87 | 92.04 | 0 | +0.35(+0.38%) |
Dec 05, 2013 | 91.22 | 92.15 | 90.45 | 91.69 | 0 | +0.20(+0.22%) |
Dec 04, 2013 | 91.70 | 92.50 | 90.90 | 91.49 | 0 | -0.77(-0.83%) |
Dec 03, 2013 | 93.47 | 94.36 | 91.77 | 92.26 | 0 | -1.64(-1.75%) |
Dec 02, 2013 | 96.37 | 96.38 | 93.57 | 93.90 | 0 | -2.72(-2.82%) |
Nov 29, 2013 | 97.70 | 98.00 | 96.56 | 96.62 | 0 | -0.42(-0.43%) |
Nov 27, 2013 | 95.22 | 97.99 | 94.95 | 97.04 | 0 | +1.78(+1.87%) |
Nov 26, 2013 | 93.07 | 95.48 | 92.98 | 95.26 | 0 | +2.05(+2.20%) |
Nov 25, 2013 | 93.58 | 93.59 | 92.59 | 93.21 | 28,748 | -0.27(-0.29%) |
Nov 22, 2013 | 92.21 | 94.31 | 90.63 | 93.48 | 0 | +1.57(+1.71%) |
Nov 21, 2013 | 91.27 | 93.01 | 91.19 | 91.91 | 42,033 | +0.93(+1.02%) |
Nov 20, 2013 | 92.59 | 92.59 | 90.68 | 90.98 | 0 | -1.16(-1.26%) |
Nov 19, 2013 | 92.89 | 93.30 | 91.26 | 92.14 | 19,379 | -0.95(-1.02%) |
Nov 18, 2013 | 92.90 | 93.47 | 92.18 | 93.09 | 0 | +0.21(+0.23%) |
Nov 15, 2013 | 92.48 | 93.33 | 92.14 | 92.88 | 0 | +0.22(+0.24%) |
Nov 14, 2013 | 92.89 | 92.90 | 91.79 | 92.66 | 0 | -0.25(-0.27%) |
Nov 13, 2013 | 91.53 | 93.04 | 91.52 | 92.91 | 0 | +0.05(+0.05%) |
Nov 12, 2013 | 92.76 | 93.11 | 92.19 | 92.86 | 0 | +0.06(+0.06%) |
Nov 11, 2013 | 92.81 | 94.01 | 92.42 | 92.80 | 0 | +0.02(+0.02%) |
Nov 08, 2013 | 93.14 | 93.22 | 92.16 | 92.78 | 0 | -0.45(-0.48%) |
Nov 07, 2013 | 93.41 | 94.24 | 92.45 | 93.23 | 26,156 | -0.11(-0.12%) |
Nov 06, 2013 | 94.24 | 94.77 | 92.86 | 93.34 | 27,416 | -0.56(-0.60%) |
Nov 05, 2013 | 93.60 | 94.78 | 93.42 | 93.90 | 0 | -0.23(-0.24%) |
Nov 04, 2013 | 91.81 | 94.78 | 91.81 | 94.13 | 47,771 | +2.32(+2.52%) |
Nov 01, 2013 | 92.08 | 92.38 | 90.22 | 91.81 | 0 | -0.42(-0.46%) |
Oct 31, 2013 | 91.92 | 92.77 | 91.92 | 92.23 | 0 | -0.15(-0.16%) |
Oct 30, 2013 | 94.80 | 94.83 | 92.01 | 92.38 | 29,165 | -2.13(-2.25%) |
Oct 29, 2013 | 93.44 | 94.70 | 93.08 | 94.51 | 0 | +1.14(+1.22%) |
Oct 28, 2013 | 93.71 | 94.29 | 92.85 | 93.37 | 0 | -0.28(-0.30%) |
Oct 25, 2013 | 95.00 | 95.25 | 93.44 | 93.65 | 0 | -1.11(-1.17%) |
Oct 24, 2013 | 94.42 | 95.30 | 94.18 | 94.76 | 29,745 | +0.35(+0.37%) |
Oct 23, 2013 | 94.11 | 94.73 | 93.54 | 94.41 | 0 | +0.13(+0.14%) |
Oct 22, 2013 | 95.32 | 95.82 | 93.98 | 94.28 | 62,458 | -0.99(-1.04%) |
Oct 21, 2013 | 94.30 | 96.30 | 93.20 | 95.27 | 81,609 | +1.54(+1.64%) |
Oct 18, 2013 | 93.49 | 94.30 | 92.83 | 93.73 | 142,385 | +0.87(+0.94%) |
Oct 17, 2013 | 91.07 | 92.92 | 91.06 | 92.86 | 80,955 | +1.78(+1.95%) |
Oct 16, 2013 | 90.22 | 91.68 | 90.22 | 91.08 | 48,281 | +0.96(+1.07%) |
Oct 15, 2013 | 88.73 | 90.14 | 88.73 | 90.12 | 117,719 | +0.92(+1.03%) |
Oct 14, 2013 | 87.88 | 89.50 | 87.80 | 89.20 | 102,778 | +1.03(+1.17%) |
Oct 11, 2013 | 86.50 | 88.47 | 85.70 | 88.17 | 0 | +0.78(+0.89%) |
Oct 10, 2013 | 86.94 | 87.71 | 86.27 | 87.39 | 68,847 | +1.31(+1.52%) |
Oct 09, 2013 | 85.93 | 86.87 | 85.51 | 86.08 | 54,389 | +0.04(+0.05%) |
Oct 08, 2013 | 86.19 | 86.73 | 85.75 | 86.04 | 157,746 | -0.03(-0.03%) |
Oct 07, 2013 | 84.49 | 86.27 | 84.35 | 86.07 | 0 | +1.19(+1.40%) |
Oct 04, 2013 | 83.01 | 85.49 | 83.01 | 84.88 | 0 | +1.74(+2.09%) |
Oct 03, 2013 | 84.25 | 84.29 | 82.61 | 83.14 | 0 | -0.98(-1.17%) |
Oct 02, 2013 | 82.49 | 85.29 | 82.49 | 84.12 | 96,634 | +1.08(+1.30%) |