Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 95.86 | 96.16 | 96.16 | 96.16 | 1,151,087 | +0.57(+0.60%) |
Dec 30, 2013 | 96.25 | 96.55 | 95.25 | 95.59 | 865,116 | -0.65(-0.67%) |
Dec 27, 2013 | 96.93 | 97.49 | 95.75 | 96.24 | 1,078,961 | -0.52(-0.54%) |
Dec 26, 2013 | 96.03 | 97.23 | 95.96 | 96.76 | 1,169,294 | +0.92(+0.96%) |
Dec 24, 2013 | 94.44 | 95.90 | 94.44 | 95.83 | 680,060 | +1.42(+1.50%) |
Dec 23, 2013 | 94.81 | 95.03 | 94.01 | 94.42 | 1,359,300 | +0.23(+0.24%) |
Dec 20, 2013 | 92.85 | 94.85 | 92.55 | 94.19 | 4,233,569 | +1.43(+1.55%) |
Dec 19, 2013 | 93.51 | 93.85 | 92.44 | 92.76 | 1,636,031 | -0.78(-0.83%) |
Dec 18, 2013 | 92.21 | 93.57 | 91.01 | 93.54 | 2,464,136 | +1.60(+1.74%) |
Dec 17, 2013 | 92.14 | 92.41 | 91.74 | 91.93 | 1,423,031 | -0.08(-0.08%) |
Dec 16, 2013 | 91.45 | 92.29 | 90.97 | 92.01 | 1,588,742 | +0.62(+0.68%) |
Dec 13, 2013 | 90.44 | 91.66 | 90.44 | 91.39 | 1,072,002 | +0.75(+0.82%) |
Dec 12, 2013 | 90.32 | 90.88 | 89.95 | 90.64 | 2,242,392 | +0.43(+0.47%) |
Dec 11, 2013 | 92.70 | 92.71 | 89.96 | 90.21 | 2,432,713 | -2.19(-2.37%) |
Dec 10, 2013 | 92.17 | 92.75 | 91.92 | 92.40 | 1,281,029 | +0.16(+0.17%) |
Dec 09, 2013 | 92.44 | 92.59 | 91.59 | 92.24 | 1,563,838 | -0.27(-0.29%) |
Dec 06, 2013 | 92.35 | 92.59 | 91.66 | 92.51 | 2,284,705 | +0.60(+0.66%) |
Dec 05, 2013 | 92.36 | 93.28 | 91.82 | 91.91 | 1,476,559 | -0.80(-0.86%) |
Dec 04, 2013 | 93.96 | 94.61 | 92.01 | 92.70 | 2,145,035 | -1.70(-1.80%) |
Dec 03, 2013 | 93.95 | 94.93 | 93.82 | 94.41 | 2,022,961 | +0.59(+0.63%) |
Dec 02, 2013 | 94.48 | 94.94 | 93.64 | 93.82 | 1,080,663 | -0.72(-0.76%) |
Nov 29, 2013 | 95.63 | 96.05 | 94.39 | 94.54 | 863,913 | -1.07(-1.11%) |
Nov 27, 2013 | 93.85 | 95.93 | 93.69 | 95.61 | 1,947,912 | +2.17(+2.33%) |
Nov 26, 2013 | 93.17 | 93.79 | 93.17 | 93.43 | 2,411,716 | +0.27(+0.29%) |
Nov 25, 2013 | 93.56 | 93.90 | 92.60 | 93.17 | 2,394,826 | -0.30(-0.32%) |
Nov 22, 2013 | 92.12 | 93.67 | 92.07 | 93.47 | 1,471,727 | +1.03(+1.12%) |
Nov 21, 2013 | 92.08 | 92.67 | 91.97 | 92.43 | 1,898,772 | +0.83(+0.90%) |
Nov 20, 2013 | 91.92 | 92.34 | 91.36 | 91.61 | 1,066,502 | -0.39(-0.43%) |
Nov 19, 2013 | 92.42 | 92.74 | 91.67 | 92.00 | 1,292,083 | -0.28(-0.30%) |
Nov 18, 2013 | 92.19 | 92.91 | 91.86 | 92.27 | 1,592,068 | +0.88(+0.96%) |
Nov 15, 2013 | 91.48 | 91.55 | 90.41 | 91.40 | 1,300,707 | -0.48(-0.52%) |
Nov 14, 2013 | 91.77 | 91.93 | 91.07 | 91.87 | 1,232,532 | +0.66(+0.72%) |
Nov 13, 2013 | 90.96 | 91.22 | 89.01 | 91.22 | 1,893,727 | -0.03(-0.04%) |
Nov 12, 2013 | 91.79 | 91.80 | 90.96 | 91.25 | 1,101,873 | -0.68(-0.74%) |
Nov 11, 2013 | 91.98 | 92.03 | 91.47 | 91.93 | 1,073,227 | -0.47(-0.51%) |
Nov 08, 2013 | 90.73 | 92.42 | 90.63 | 92.40 | 993,731 | +1.72(+1.90%) |
Nov 07, 2013 | 91.52 | 92.18 | 90.61 | 90.68 | 1,304,778 | -0.79(-0.87%) |
Nov 06, 2013 | 91.23 | 91.70 | 90.63 | 91.47 | 928,535 | +0.42(+0.46%) |
Nov 05, 2013 | 90.53 | 91.50 | 90.30 | 91.06 | 937,135 | +0.39(+0.43%) |
Nov 04, 2013 | 90.50 | 91.17 | 90.42 | 90.66 | 1,349,433 | +0.44(+0.49%) |
Nov 01, 2013 | 89.76 | 91.29 | 89.73 | 90.22 | 2,333,717 | +0.51(+0.57%) |
Oct 31, 2013 | 89.90 | 90.70 | 89.52 | 89.71 | 2,226,384 | -0.08(-0.08%) |
Oct 30, 2013 | 90.58 | 90.84 | 89.46 | 89.79 | 1,287,090 | -0.59(-0.66%) |
Oct 29, 2013 | 90.03 | 90.46 | 89.23 | 90.38 | 1,439,499 | +0.38(+0.42%) |
Oct 28, 2013 | 90.20 | 90.40 | 89.81 | 90.01 | 1,258,101 | -0.43(-0.47%) |
Oct 25, 2013 | 89.52 | 90.77 | 89.19 | 90.43 | 1,801,896 | +0.74(+0.83%) |
Oct 24, 2013 | 88.42 | 90.13 | 88.20 | 89.69 | 2,120,346 | +1.60(+1.82%) |
Oct 23, 2013 | 85.53 | 88.21 | 85.32 | 88.09 | 2,345,417 | +3.42(+4.04%) |
Oct 22, 2013 | 84.00 | 85.03 | 83.97 | 84.66 | 1,219,365 | +1.05(+1.26%) |
Oct 21, 2013 | 84.90 | 84.95 | 83.35 | 83.61 | 1,316,192 | -1.16(-1.37%) |
Oct 18, 2013 | 84.18 | 84.77 | 83.82 | 84.77 | 1,346,733 | +0.72(+0.85%) |
Oct 17, 2013 | 82.20 | 84.06 | 81.89 | 84.06 | 1,494,029 | +1.71(+2.08%) |
Oct 16, 2013 | 81.79 | 82.38 | 81.63 | 82.34 | 1,178,054 | +1.11(+1.37%) |
Oct 15, 2013 | 82.47 | 82.54 | 81.07 | 81.23 | 1,352,261 | -1.22(-1.48%) |
Oct 14, 2013 | 81.53 | 82.64 | 81.08 | 82.45 | 916,101 | +0.38(+0.46%) |
Oct 11, 2013 | 81.07 | 82.12 | 80.99 | 82.08 | 1,154,885 | +1.05(+1.30%) |
Oct 10, 2013 | 79.15 | 81.03 | 79.12 | 81.03 | 1,401,589 | +2.50(+3.19%) |
Oct 09, 2013 | 78.52 | 78.97 | 77.88 | 78.52 | 1,545,896 | +0.01(+0.01%) |
Oct 08, 2013 | 79.11 | 79.27 | 78.18 | 78.51 | 1,737,980 | -0.74(-0.94%) |
Oct 07, 2013 | 77.54 | 79.74 | 77.45 | 79.26 | 2,184,035 | +1.39(+1.78%) |
Oct 04, 2013 | 77.68 | 78.05 | 77.20 | 77.87 | 1,460,463 | +0.20(+0.26%) |
Oct 03, 2013 | 79.35 | 79.35 | 77.28 | 77.67 | 1,892,222 | -1.75(-2.21%) |
Oct 02, 2013 | 79.97 | 80.02 | 78.76 | 79.42 | 1,717,995 | -0.80(-1.00%) |