Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 107.24 | 106.44 | 106.44 | 106.44 | 550,999 | -0.20(-0.19%) |
Dec 30, 2013 | 105.88 | 106.64 | 105.88 | 106.64 | 695,654 | +0.64(+0.60%) |
Dec 27, 2013 | 106.17 | 106.31 | 105.64 | 106.00 | 596,811 | +0.19(+0.18%) |
Dec 26, 2013 | 105.36 | 106.18 | 105.28 | 105.81 | 630,056 | +0.55(+0.53%) |
Dec 24, 2013 | 104.42 | 105.40 | 104.23 | 105.25 | 338,218 | +0.84(+0.80%) |
Dec 23, 2013 | 105.01 | 105.05 | 104.08 | 104.42 | 1,228,547 | -0.01(-0.01%) |
Dec 20, 2013 | 103.29 | 104.46 | 102.52 | 104.43 | 2,115,132 | +1.94(+1.89%) |
Dec 19, 2013 | 101.18 | 102.61 | 100.78 | 102.49 | 1,284,947 | +1.13(+1.12%) |
Dec 18, 2013 | 99.55 | 101.42 | 98.57 | 101.36 | 1,169,461 | +2.13(+2.15%) |
Dec 17, 2013 | 99.69 | 99.93 | 98.95 | 99.22 | 906,987 | -0.46(-0.46%) |
Dec 16, 2013 | 98.63 | 100.19 | 98.63 | 99.69 | 856,787 | +1.25(+1.27%) |
Dec 13, 2013 | 98.25 | 98.95 | 97.76 | 98.44 | 1,372,972 | +0.58(+0.59%) |
Dec 12, 2013 | 97.96 | 98.39 | 97.34 | 97.86 | 1,483,439 | +0.23(+0.24%) |
Dec 11, 2013 | 96.20 | 99.16 | 94.59 | 97.63 | 1,359,353 | -1.41(-1.42%) |
Dec 10, 2013 | 98.86 | 99.89 | 98.86 | 99.03 | 1,081,147 | -0.91(-0.91%) |
Dec 09, 2013 | 100.29 | 101.37 | 99.52 | 99.94 | 1,114,252 | -0.26(-0.26%) |
Dec 06, 2013 | 99.07 | 100.60 | 98.43 | 100.20 | 1,505,867 | +3.80(+3.94%) |
Dec 05, 2013 | 96.24 | 97.31 | 96.15 | 96.40 | 1,666,318 | -0.17(-0.17%) |
Dec 04, 2013 | 95.93 | 96.90 | 95.30 | 96.57 | 1,433,997 | +0.14(+0.15%) |
Dec 03, 2013 | 96.81 | 96.82 | 95.75 | 96.43 | 1,119,909 | -0.58(-0.60%) |
Dec 02, 2013 | 97.48 | 97.87 | 96.70 | 97.00 | 866,610 | -0.50(-0.51%) |
Nov 29, 2013 | 97.97 | 98.46 | 97.33 | 97.50 | 263,135 | -0.34(-0.35%) |
Nov 27, 2013 | 98.02 | 98.12 | 97.60 | 97.84 | 646,249 | +0.39(+0.40%) |
Nov 26, 2013 | 98.02 | 98.49 | 97.39 | 97.45 | 1,127,547 | -0.74(-0.76%) |
Nov 25, 2013 | 98.28 | 99.39 | 97.94 | 98.20 | 1,324,897 | +0.05(+0.05%) |
Nov 22, 2013 | 96.47 | 98.16 | 96.15 | 98.15 | 1,556,954 | +1.58(+1.64%) |
Nov 21, 2013 | 95.15 | 96.67 | 95.15 | 96.57 | 937,623 | +1.56(+1.64%) |
Nov 20, 2013 | 96.02 | 96.02 | 94.69 | 95.01 | 750,952 | -0.44(-0.46%) |
Nov 19, 2013 | 96.51 | 96.77 | 95.23 | 95.45 | 941,906 | -1.29(-1.33%) |
Nov 18, 2013 | 97.80 | 98.35 | 96.46 | 96.74 | 1,036,238 | -0.57(-0.59%) |
Nov 15, 2013 | 96.89 | 97.31 | 96.33 | 97.31 | 1,140,074 | +0.65(+0.67%) |
Nov 14, 2013 | 96.81 | 97.05 | 96.14 | 96.67 | 800,268 | -0.14(-0.15%) |
Nov 13, 2013 | 95.69 | 96.81 | 95.49 | 96.81 | 796,177 | +0.74(+0.77%) |
Nov 12, 2013 | 96.40 | 96.80 | 95.91 | 96.07 | 1,067,743 | -0.32(-0.33%) |
Nov 11, 2013 | 96.07 | 96.82 | 95.87 | 96.39 | 814,412 | +0.31(+0.32%) |
Nov 08, 2013 | 94.89 | 96.39 | 94.89 | 96.09 | 1,134,248 | +1.32(+1.40%) |
Nov 07, 2013 | 96.63 | 96.70 | 94.55 | 94.76 | 1,392,494 | -1.17(-1.22%) |
Nov 06, 2013 | 96.19 | 96.42 | 95.33 | 95.93 | 824,251 | +0.37(+0.39%) |
Nov 05, 2013 | 95.54 | 96.12 | 94.71 | 95.56 | 659,577 | -0.30(-0.32%) |
Nov 04, 2013 | 95.94 | 96.42 | 95.43 | 95.86 | 753,682 | +0.26(+0.28%) |
Nov 01, 2013 | 96.03 | 96.87 | 95.19 | 95.60 | 1,330,918 | -0.60(-0.63%) |
Oct 31, 2013 | 95.47 | 97.21 | 95.03 | 96.20 | 945,076 | +0.91(+0.95%) |
Oct 30, 2013 | 96.31 | 96.47 | 95.00 | 95.29 | 875,359 | -1.01(-1.05%) |
Oct 29, 2013 | 96.01 | 96.42 | 95.28 | 96.31 | 915,430 | +0.31(+0.33%) |
Oct 28, 2013 | 95.66 | 96.13 | 95.38 | 95.99 | 1,584,872 | +0.04(+0.04%) |
Oct 25, 2013 | 94.22 | 95.97 | 93.46 | 95.95 | 2,282,628 | +1.66(+1.76%) |
Oct 24, 2013 | 93.76 | 94.74 | 93.22 | 94.30 | 882,120 | +0.69(+0.74%) |
Oct 23, 2013 | 93.65 | 93.79 | 92.63 | 93.60 | 762,739 | -0.61(-0.65%) |
Oct 22, 2013 | 91.17 | 95.82 | 90.57 | 94.21 | 1,287,057 | -0.62(-0.65%) |
Oct 21, 2013 | 93.53 | 95.24 | 93.22 | 94.83 | 2,450,145 | +2.18(+2.36%) |
Oct 18, 2013 | 90.36 | 93.85 | 90.13 | 92.65 | 3,978,207 | +4.61(+5.23%) |
Oct 17, 2013 | 86.87 | 88.22 | 86.54 | 88.04 | 1,431,445 | +0.97(+1.12%) |
Oct 16, 2013 | 87.36 | 87.50 | 86.10 | 87.07 | 1,630,532 | +0.00(+0.00%) |
Oct 15, 2013 | 88.46 | 88.66 | 86.53 | 87.07 | 1,581,880 | -1.91(-2.15%) |
Oct 14, 2013 | 88.19 | 89.15 | 87.65 | 88.98 | 1,876,868 | +0.15(+0.17%) |
Oct 11, 2013 | 88.40 | 88.99 | 88.18 | 88.83 | 875,473 | +0.59(+0.67%) |
Oct 10, 2013 | 86.71 | 88.35 | 86.62 | 88.24 | 1,307,290 | +2.55(+2.97%) |
Oct 09, 2013 | 85.75 | 86.23 | 85.19 | 85.69 | 1,265,006 | -0.26(-0.30%) |
Oct 08, 2013 | 87.64 | 87.76 | 85.88 | 85.95 | 1,293,879 | -1.63(-1.86%) |
Oct 07, 2013 | 87.52 | 88.21 | 87.45 | 87.58 | 680,753 | -1.09(-1.23%) |
Oct 04, 2013 | 88.27 | 88.79 | 88.03 | 88.67 | 695,095 | +0.50(+0.57%) |
Oct 03, 2013 | 89.53 | 89.57 | 87.60 | 88.16 | 1,112,504 | -1.54(-1.72%) |
Oct 02, 2013 | 89.63 | 89.79 | 88.81 | 89.71 | 954,251 | -0.42(-0.47%) |