Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 92.67 | 93.97 | 93.97 | 93.97 | 202,820 | +1.18(+1.27%) |
Dec 30, 2013 | 92.01 | 93.10 | 91.09 | 92.79 | 439,500 | +0.52(+0.57%) |
Dec 27, 2013 | 92.65 | 92.65 | 91.74 | 92.27 | 184,946 | -0.13(-0.15%) |
Dec 26, 2013 | 92.77 | 93.10 | 91.27 | 92.40 | 195,475 | -0.05(-0.05%) |
Dec 24, 2013 | 92.40 | 93.60 | 91.76 | 92.45 | 237,826 | -0.21(-0.22%) |
Dec 23, 2013 | 93.11 | 93.36 | 92.59 | 92.66 | 318,498 | -0.59(-0.63%) |
Dec 20, 2013 | 93.73 | 93.73 | 92.76 | 93.25 | 397,806 | +0.01(+0.02%) |
Dec 19, 2013 | 93.63 | 94.22 | 92.93 | 93.23 | 1,053,755 | -1.02(-1.08%) |
Dec 18, 2013 | 93.10 | 94.65 | 92.74 | 94.25 | 815,593 | +2.08(+2.26%) |
Dec 17, 2013 | 92.21 | 94.14 | 91.47 | 92.17 | 737,584 | +0.31(+0.34%) |
Dec 16, 2013 | 92.62 | 92.78 | 91.16 | 91.86 | 734,815 | +0.98(+1.08%) |
Dec 13, 2013 | 91.55 | 92.08 | 90.43 | 90.87 | 440,873 | -0.69(-0.75%) |
Dec 12, 2013 | 92.23 | 92.40 | 91.06 | 91.56 | 406,499 | -1.01(-1.09%) |
Dec 11, 2013 | 92.62 | 93.27 | 92.08 | 92.57 | 377,816 | -0.67(-0.71%) |
Dec 10, 2013 | 92.92 | 93.73 | 92.68 | 93.24 | 486,037 | +0.34(+0.37%) |
Dec 09, 2013 | 94.10 | 94.90 | 92.33 | 92.90 | 731,807 | +2.08(+2.29%) |
Dec 06, 2013 | 91.70 | 92.35 | 90.65 | 90.82 | 455,936 | +0.45(+0.49%) |
Dec 05, 2013 | 88.49 | 90.93 | 88.49 | 90.37 | 414,163 | +1.20(+1.34%) |
Dec 04, 2013 | 89.30 | 90.01 | 88.11 | 89.17 | 895,788 | +0.17(+0.19%) |
Dec 03, 2013 | 91.07 | 91.86 | 87.95 | 89.00 | 830,906 | -2.06(-2.26%) |
Dec 02, 2013 | 91.18 | 92.25 | 90.50 | 91.06 | 494,573 | +0.08(+0.09%) |
Nov 29, 2013 | 91.20 | 91.86 | 90.63 | 90.98 | 227,407 | +0.03(+0.03%) |
Nov 27, 2013 | 90.17 | 91.55 | 90.17 | 90.95 | 480,099 | +0.83(+0.92%) |
Nov 26, 2013 | 90.04 | 91.04 | 89.22 | 90.12 | 649,150 | +0.62(+0.70%) |
Nov 25, 2013 | 88.66 | 90.90 | 88.59 | 89.50 | 819,127 | +0.86(+0.97%) |
Nov 22, 2013 | 88.23 | 89.18 | 87.89 | 88.64 | 782,721 | +0.45(+0.51%) |
Nov 21, 2013 | 88.94 | 89.50 | 88.02 | 88.18 | 824,154 | -1.20(-1.35%) |
Nov 20, 2013 | 89.84 | 90.30 | 88.51 | 89.39 | 544,133 | -0.72(-0.79%) |
Nov 19, 2013 | 92.47 | 92.78 | 89.47 | 90.10 | 542,827 | -2.29(-2.48%) |
Nov 18, 2013 | 94.17 | 94.50 | 92.25 | 92.40 | 186,875 | -1.27(-1.36%) |
Nov 15, 2013 | 92.51 | 94.17 | 92.37 | 93.67 | 408,502 | +1.26(+1.36%) |
Nov 14, 2013 | 92.11 | 92.81 | 91.58 | 92.41 | 322,060 | +0.30(+0.33%) |
Nov 13, 2013 | 91.28 | 92.62 | 90.28 | 92.11 | 218,264 | -0.08(-0.08%) |
Nov 12, 2013 | 92.36 | 93.25 | 91.50 | 92.18 | 311,399 | -0.72(-0.77%) |
Nov 11, 2013 | 91.91 | 92.96 | 91.21 | 92.90 | 566,714 | +1.02(+1.11%) |
Nov 08, 2013 | 93.49 | 96.10 | 91.79 | 91.88 | 848,903 | -3.74(-3.91%) |
Nov 07, 2013 | 95.67 | 95.99 | 94.52 | 95.62 | 361,329 | -0.06(-0.07%) |
Nov 06, 2013 | 95.50 | 95.87 | 94.62 | 95.68 | 611,535 | +0.22(+0.23%) |
Nov 05, 2013 | 94.24 | 95.79 | 93.98 | 95.46 | 371,445 | +0.27(+0.28%) |
Nov 04, 2013 | 96.32 | 96.87 | 94.79 | 95.19 | 420,915 | -1.10(-1.14%) |
Nov 01, 2013 | 96.52 | 97.53 | 95.56 | 96.29 | 347,393 | -0.42(-0.44%) |
Oct 31, 2013 | 98.81 | 98.81 | 96.64 | 96.71 | 396,554 | -2.32(-2.34%) |
Oct 30, 2013 | 99.45 | 100.50 | 98.26 | 99.04 | 169,161 | -0.73(-0.73%) |
Oct 29, 2013 | 100.33 | 101.04 | 99.31 | 99.77 | 503,188 | -0.64(-0.64%) |
Oct 28, 2013 | 98.16 | 100.62 | 98.16 | 100.41 | 516,223 | +2.12(+2.15%) |
Oct 25, 2013 | 98.75 | 99.70 | 97.84 | 98.29 | 313,138 | -0.62(-0.62%) |
Oct 24, 2013 | 98.32 | 98.91 | 97.80 | 98.91 | 195,679 | +0.71(+0.72%) |
Oct 23, 2013 | 98.17 | 98.75 | 97.26 | 98.20 | 430,035 | -0.86(-0.87%) |
Oct 22, 2013 | 98.64 | 99.40 | 98.34 | 99.07 | 333,400 | +0.55(+0.56%) |
Oct 21, 2013 | 97.76 | 99.00 | 97.56 | 98.51 | 394,775 | +0.27(+0.27%) |
Oct 18, 2013 | 98.07 | 98.68 | 97.10 | 98.24 | 435,664 | +0.47(+0.48%) |
Oct 17, 2013 | 95.77 | 97.92 | 95.39 | 97.78 | 321,344 | +1.95(+2.04%) |
Oct 16, 2013 | 96.96 | 97.20 | 95.29 | 95.82 | 350,451 | -0.39(-0.40%) |
Oct 15, 2013 | 95.80 | 97.32 | 95.80 | 96.21 | 602,683 | -0.22(-0.23%) |
Oct 14, 2013 | 98.09 | 98.09 | 96.36 | 96.43 | 491,572 | -1.51(-1.54%) |
Oct 11, 2013 | 97.61 | 98.61 | 97.06 | 97.94 | 534,643 | -0.01(-0.01%) |
Oct 10, 2013 | 96.52 | 98.32 | 96.03 | 97.95 | 498,174 | +1.85(+1.93%) |
Oct 09, 2013 | 94.41 | 96.14 | 94.27 | 96.10 | 983,032 | +1.58(+1.67%) |
Oct 08, 2013 | 92.47 | 94.65 | 92.47 | 94.52 | 479,646 | +2.04(+2.20%) |
Oct 07, 2013 | 92.35 | 93.43 | 92.01 | 92.48 | 334,234 | -0.67(-0.71%) |
Oct 04, 2013 | 92.88 | 94.00 | 91.99 | 93.15 | 463,542 | +0.76(+0.82%) |
Oct 03, 2013 | 91.48 | 93.90 | 90.87 | 92.39 | 835,920 | +1.05(+1.16%) |
Oct 02, 2013 | 91.05 | 91.96 | 91.05 | 91.33 | 557,049 | +0.38(+0.41%) |