Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 99.65 | 99.35 | 99.35 | 99.35 | 163,241 | -0.40(-0.40%) |
Dec 30, 2013 | 99.06 | 100.03 | 98.97 | 99.75 | 142,999 | +0.48(+0.48%) |
Dec 27, 2013 | 99.39 | 99.41 | 98.44 | 99.28 | 146,627 | -0.18(-0.19%) |
Dec 26, 2013 | 99.20 | 99.93 | 99.20 | 99.46 | 160,220 | +0.73(+0.74%) |
Dec 24, 2013 | 98.69 | 99.20 | 98.32 | 98.73 | 87,087 | -0.21(-0.22%) |
Dec 23, 2013 | 97.77 | 99.07 | 97.40 | 98.95 | 441,987 | +1.72(+1.77%) |
Dec 20, 2013 | 96.73 | 97.75 | 96.73 | 97.23 | 419,524 | +0.37(+0.38%) |
Dec 19, 2013 | 98.57 | 98.67 | 96.78 | 96.86 | 232,463 | -1.68(-1.70%) |
Dec 18, 2013 | 96.02 | 98.86 | 95.85 | 98.54 | 299,284 | +2.89(+3.02%) |
Dec 17, 2013 | 96.03 | 96.64 | 95.23 | 95.65 | 198,059 | -0.44(-0.45%) |
Dec 16, 2013 | 96.82 | 97.08 | 95.81 | 96.08 | 243,817 | -0.54(-0.56%) |
Dec 13, 2013 | 95.99 | 96.79 | 95.83 | 96.63 | 187,752 | +0.74(+0.77%) |
Dec 12, 2013 | 96.18 | 96.37 | 95.41 | 95.89 | 299,448 | -0.31(-0.32%) |
Dec 11, 2013 | 98.43 | 98.43 | 95.83 | 96.20 | 443,438 | -2.42(-2.45%) |
Dec 10, 2013 | 96.74 | 99.11 | 96.60 | 98.62 | 571,029 | +2.02(+2.09%) |
Dec 09, 2013 | 97.02 | 97.03 | 96.21 | 96.60 | 201,688 | +0.19(+0.20%) |
Dec 06, 2013 | 95.89 | 96.96 | 95.40 | 96.40 | 208,823 | +1.35(+1.42%) |
Dec 05, 2013 | 94.88 | 95.25 | 94.41 | 95.05 | 192,231 | -0.13(-0.13%) |
Dec 04, 2013 | 98.34 | 95.65 | 94.47 | 95.18 | 213,823 | -0.14(-0.14%) |
Dec 03, 2013 | 96.12 | 96.25 | 94.78 | 95.32 | 202,799 | -0.93(-0.97%) |
Dec 02, 2013 | 95.07 | 96.83 | 94.25 | 96.25 | 282,031 | +1.43(+1.50%) |
Nov 29, 2013 | 94.96 | 95.54 | 93.74 | 94.82 | 111,448 | -0.27(-0.29%) |
Nov 27, 2013 | 95.03 | 95.15 | 94.06 | 95.09 | 254,043 | +0.20(+0.21%) |
Nov 26, 2013 | 95.28 | 95.41 | 94.40 | 94.89 | 232,523 | -0.39(-0.41%) |
Nov 25, 2013 | 95.37 | 95.37 | 94.23 | 95.28 | 195,765 | +0.02(+0.02%) |
Nov 22, 2013 | 94.05 | 95.51 | 93.76 | 95.26 | 290,345 | +1.21(+1.29%) |
Nov 21, 2013 | 92.86 | 94.06 | 92.52 | 94.05 | 212,682 | +1.62(+1.75%) |
Nov 20, 2013 | 92.69 | 93.44 | 91.98 | 92.42 | 192,296 | -0.68(-0.73%) |
Nov 19, 2013 | 92.70 | 93.31 | 92.21 | 93.10 | 205,551 | +0.06(+0.06%) |
Nov 18, 2013 | 93.16 | 93.48 | 92.76 | 93.05 | 224,152 | -0.11(-0.11%) |
Nov 15, 2013 | 93.06 | 93.20 | 92.42 | 93.15 | 225,591 | +0.48(+0.51%) |
Nov 14, 2013 | 92.18 | 93.02 | 91.71 | 92.68 | 217,170 | +0.74(+0.80%) |
Nov 13, 2013 | 91.11 | 91.98 | 90.80 | 91.94 | 271,931 | +1.08(+1.19%) |
Nov 12, 2013 | 91.56 | 91.56 | 90.36 | 90.86 | 428,940 | -0.47(-0.52%) |
Nov 11, 2013 | 91.48 | 91.83 | 90.74 | 91.34 | 321,642 | +0.14(+0.15%) |
Nov 08, 2013 | 90.85 | 91.38 | 89.40 | 91.20 | 424,704 | +0.59(+0.65%) |
Nov 07, 2013 | 91.02 | 91.16 | 89.91 | 90.61 | 376,815 | -0.02(-0.02%) |
Nov 06, 2013 | 91.13 | 91.13 | 90.25 | 90.63 | 212,982 | +0.15(+0.16%) |
Nov 05, 2013 | 91.42 | 91.64 | 90.49 | 90.49 | 261,104 | -1.06(-1.16%) |
Nov 04, 2013 | 92.20 | 92.54 | 91.31 | 91.55 | 306,000 | -0.76(-0.82%) |
Nov 01, 2013 | 92.15 | 92.88 | 91.26 | 92.31 | 373,219 | +0.15(+0.16%) |
Oct 31, 2013 | 93.95 | 94.34 | 92.10 | 92.16 | 506,408 | -1.99(-2.12%) |
Oct 30, 2013 | 91.91 | 94.76 | 90.21 | 94.15 | 607,385 | +1.66(+1.79%) |
Oct 29, 2013 | 84.75 | 94.68 | 84.75 | 92.50 | 1,325,655 | +10.17(+12.36%) |
Oct 28, 2013 | 82.10 | 82.42 | 81.69 | 82.32 | 394,204 | +0.45(+0.56%) |
Oct 25, 2013 | 81.85 | 82.19 | 81.40 | 81.87 | 647,016 | +0.40(+0.49%) |
Oct 24, 2013 | 82.01 | 82.01 | 81.17 | 81.47 | 328,856 | -0.63(-0.77%) |
Oct 23, 2013 | 82.67 | 82.92 | 81.91 | 82.10 | 315,955 | -0.85(-1.03%) |
Oct 22, 2013 | 83.05 | 84.31 | 82.87 | 82.95 | 281,894 | +0.37(+0.45%) |
Oct 21, 2013 | 83.27 | 83.42 | 82.33 | 82.59 | 249,646 | -0.80(-0.96%) |
Oct 18, 2013 | 83.79 | 83.91 | 83.07 | 83.39 | 148,301 | +0.21(+0.26%) |
Oct 17, 2013 | 82.85 | 83.25 | 82.08 | 83.18 | 288,581 | +0.67(+0.81%) |
Oct 16, 2013 | 82.09 | 82.79 | 81.68 | 82.51 | 344,425 | +1.18(+1.45%) |
Oct 15, 2013 | 81.48 | 82.11 | 81.07 | 81.33 | 290,268 | -0.46(-0.56%) |
Oct 14, 2013 | 80.54 | 81.87 | 80.02 | 81.78 | 250,478 | +0.80(+0.99%) |
Oct 11, 2013 | 81.69 | 81.98 | 80.69 | 80.98 | 506,648 | -1.17(-1.43%) |
Oct 10, 2013 | 82.13 | 83.01 | 81.96 | 82.15 | 389,603 | +0.85(+1.05%) |
Oct 09, 2013 | 80.28 | 81.70 | 78.28 | 81.30 | 1,142,359 | +1.26(+1.57%) |
Oct 08, 2013 | 81.25 | 81.41 | 79.90 | 80.04 | 431,417 | -1.28(-1.57%) |
Oct 07, 2013 | 80.72 | 81.69 | 80.55 | 81.32 | 354,760 | -0.16(-0.20%) |
Oct 04, 2013 | 82.77 | 82.92 | 80.99 | 81.48 | 532,479 | -1.47(-1.77%) |
Oct 03, 2013 | 85.40 | 86.19 | 81.59 | 82.95 | 790,693 | -2.58(-3.01%) |
Oct 02, 2013 | 85.82 | 86.25 | 85.29 | 85.53 | 388,847 | -0.91(-1.05%) |