Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 90.04 | 89.78 | 89.78 | 89.78 | 187,354 | -0.05(-0.05%) |
Dec 30, 2013 | 89.62 | 89.95 | 89.16 | 89.83 | 218,296 | +0.22(+0.24%) |
Dec 27, 2013 | 89.39 | 89.79 | 89.00 | 89.61 | 121,752 | +0.08(+0.09%) |
Dec 26, 2013 | 89.25 | 89.92 | 88.74 | 89.53 | 140,877 | +0.66(+0.74%) |
Dec 24, 2013 | 89.03 | 89.44 | 88.43 | 88.87 | 71,032 | -0.14(-0.16%) |
Dec 23, 2013 | 88.56 | 89.04 | 87.73 | 89.01 | 406,230 | +1.24(+1.42%) |
Dec 20, 2013 | 87.84 | 88.15 | 86.83 | 87.77 | 794,398 | -0.05(-0.06%) |
Dec 19, 2013 | 87.47 | 88.29 | 87.26 | 87.82 | 243,983 | -0.01(-0.01%) |
Dec 18, 2013 | 85.63 | 88.13 | 84.41 | 87.83 | 436,325 | +2.38(+2.78%) |
Dec 17, 2013 | 85.78 | 86.02 | 85.27 | 85.45 | 274,411 | -0.32(-0.37%) |
Dec 16, 2013 | 85.52 | 86.20 | 84.62 | 85.77 | 219,173 | +0.72(+0.85%) |
Dec 13, 2013 | 84.89 | 85.36 | 84.33 | 85.05 | 680,389 | +0.49(+0.58%) |
Dec 12, 2013 | 84.94 | 85.11 | 83.91 | 84.55 | 329,506 | -0.52(-0.61%) |
Dec 11, 2013 | 85.67 | 85.87 | 84.89 | 85.08 | 557,827 | -0.59(-0.69%) |
Dec 10, 2013 | 85.33 | 86.60 | 85.30 | 85.67 | 355,382 | -0.26(-0.30%) |
Dec 09, 2013 | 85.26 | 86.60 | 85.01 | 85.93 | 535,736 | +0.79(+0.93%) |
Dec 06, 2013 | 83.56 | 85.46 | 83.33 | 85.14 | 552,719 | +2.95(+3.59%) |
Dec 05, 2013 | 82.74 | 83.73 | 81.99 | 82.19 | 332,531 | -0.55(-0.67%) |
Dec 04, 2013 | 83.20 | 85.22 | 82.69 | 82.74 | 568,892 | -0.77(-0.92%) |
Dec 03, 2013 | 84.17 | 84.78 | 82.93 | 83.51 | 415,651 | -0.91(-1.07%) |
Dec 02, 2013 | 84.60 | 85.57 | 84.02 | 84.42 | 492,617 | -0.35(-0.41%) |
Nov 29, 2013 | 85.78 | 87.09 | 84.73 | 84.76 | 163,845 | -0.75(-0.88%) |
Nov 27, 2013 | 85.05 | 85.85 | 84.86 | 85.51 | 187,092 | +0.44(+0.52%) |
Nov 26, 2013 | 85.17 | 85.67 | 84.78 | 85.07 | 207,757 | -0.20(-0.23%) |
Nov 25, 2013 | 84.92 | 85.26 | 84.22 | 85.26 | 323,892 | +0.68(+0.80%) |
Nov 22, 2013 | 84.52 | 84.86 | 83.87 | 84.58 | 286,055 | +0.24(+0.28%) |
Nov 21, 2013 | 83.77 | 84.77 | 83.39 | 84.35 | 516,964 | +0.87(+1.04%) |
Nov 20, 2013 | 84.56 | 84.59 | 83.16 | 83.48 | 270,101 | -0.23(-0.27%) |
Nov 19, 2013 | 84.33 | 84.70 | 83.39 | 83.71 | 652,124 | -0.77(-0.91%) |
Nov 18, 2013 | 84.55 | 85.20 | 84.11 | 84.48 | 380,094 | +0.21(+0.25%) |
Nov 15, 2013 | 84.44 | 84.44 | 83.28 | 84.27 | 389,193 | +0.18(+0.21%) |
Nov 14, 2013 | 84.01 | 84.71 | 83.41 | 84.09 | 300,466 | -0.08(-0.09%) |
Nov 13, 2013 | 83.42 | 84.34 | 82.98 | 84.17 | 338,755 | -0.02(-0.02%) |
Nov 12, 2013 | 84.02 | 84.28 | 82.82 | 84.19 | 513,374 | +0.58(+0.70%) |
Nov 11, 2013 | 82.01 | 83.78 | 82.01 | 83.61 | 596,168 | +1.62(+1.97%) |
Nov 08, 2013 | 80.84 | 82.08 | 80.43 | 81.99 | 545,690 | +1.24(+1.54%) |
Nov 07, 2013 | 82.67 | 82.81 | 80.58 | 80.75 | 427,740 | -1.68(-2.03%) |
Nov 06, 2013 | 83.83 | 83.85 | 82.12 | 82.43 | 541,723 | -0.63(-0.76%) |
Nov 05, 2013 | 84.49 | 84.76 | 82.27 | 83.06 | 953,032 | -2.23(-2.61%) |
Nov 04, 2013 | 84.47 | 85.32 | 83.90 | 85.28 | 413,039 | +1.07(+1.28%) |
Nov 01, 2013 | 84.58 | 84.58 | 83.29 | 84.21 | 760,508 | -0.04(-0.05%) |
Oct 31, 2013 | 83.51 | 84.93 | 82.83 | 84.25 | 969,304 | +0.43(+0.52%) |
Oct 30, 2013 | 82.58 | 84.08 | 82.50 | 83.82 | 1,324,512 | +1.13(+1.37%) |
Oct 29, 2013 | 79.66 | 82.71 | 79.19 | 82.68 | 1,131,342 | +3.00(+3.76%) |
Oct 28, 2013 | 78.82 | 79.71 | 78.12 | 79.68 | 592,750 | +1.00(+1.27%) |
Oct 25, 2013 | 76.21 | 78.76 | 75.90 | 78.69 | 966,830 | +2.62(+3.45%) |
Oct 24, 2013 | 78.59 | 78.61 | 76.01 | 76.07 | 1,279,369 | +0.33(+0.43%) |
Oct 23, 2013 | 75.75 | 75.89 | 74.84 | 75.74 | 361,896 | -0.14(-0.18%) |
Oct 22, 2013 | 76.32 | 76.75 | 75.40 | 75.88 | 788,787 | -0.43(-0.57%) |
Oct 21, 2013 | 76.20 | 76.45 | 75.81 | 76.31 | 342,920 | +0.15(+0.19%) |
Oct 18, 2013 | 75.44 | 76.18 | 74.81 | 76.17 | 338,504 | +1.14(+1.52%) |
Oct 17, 2013 | 74.68 | 75.24 | 74.24 | 75.02 | 530,649 | +0.19(+0.25%) |
Oct 16, 2013 | 73.85 | 75.04 | 73.55 | 74.83 | 821,610 | +1.41(+1.92%) |
Oct 15, 2013 | 73.36 | 74.76 | 73.04 | 73.42 | 2,745,232 | -1.42(-1.90%) |
Oct 14, 2013 | 74.68 | 75.36 | 74.50 | 74.84 | 357,013 | -0.36(-0.48%) |
Oct 11, 2013 | 74.69 | 75.27 | 74.21 | 75.21 | 191,923 | +0.39(+0.53%) |
Oct 10, 2013 | 73.79 | 75.07 | 73.77 | 74.81 | 298,521 | +2.08(+2.86%) |
Oct 09, 2013 | 73.42 | 73.78 | 72.62 | 72.73 | 582,757 | -0.99(-1.34%) |
Oct 08, 2013 | 75.78 | 75.93 | 73.61 | 73.72 | 291,653 | -2.10(-2.77%) |
Oct 07, 2013 | 75.96 | 76.44 | 75.51 | 75.82 | 265,297 | -0.71(-0.93%) |
Oct 04, 2013 | 76.49 | 76.54 | 75.55 | 76.53 | 391,180 | +0.76(+1.00%) |
Oct 03, 2013 | 77.03 | 77.03 | 75.22 | 75.77 | 313,904 | -1.52(-1.96%) |
Oct 02, 2013 | 76.72 | 77.42 | 76.37 | 77.29 | 461,353 | +0.19(+0.24%) |