Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 96.28 | 96.58 | 96.58 | 96.58 | 1,146,110 | +0.57(+0.60%) |
Dec 30, 2013 | 96.67 | 96.97 | 95.66 | 96.01 | 861,375 | -0.65(-0.67%) |
Dec 27, 2013 | 97.35 | 97.91 | 96.17 | 96.66 | 1,074,296 | -0.52(-0.54%) |
Dec 26, 2013 | 96.44 | 97.65 | 96.38 | 97.18 | 1,164,238 | +0.93(+0.96%) |
Dec 24, 2013 | 94.85 | 96.32 | 94.85 | 96.25 | 677,119 | +1.42(+1.50%) |
Dec 23, 2013 | 95.22 | 95.44 | 94.41 | 94.83 | 1,353,423 | +0.23(+0.24%) |
Dec 20, 2013 | 93.25 | 95.26 | 92.96 | 94.60 | 4,215,263 | +1.44(+1.55%) |
Dec 19, 2013 | 93.92 | 94.25 | 92.84 | 93.16 | 1,628,957 | -0.78(-0.83%) |
Dec 18, 2013 | 92.61 | 93.98 | 91.41 | 93.94 | 2,453,481 | +1.61(+1.74%) |
Dec 17, 2013 | 92.54 | 92.81 | 92.14 | 92.33 | 1,416,878 | -0.08(-0.08%) |
Dec 16, 2013 | 91.85 | 92.69 | 91.36 | 92.41 | 1,581,872 | +0.62(+0.68%) |
Dec 13, 2013 | 90.83 | 92.05 | 90.83 | 91.78 | 1,067,366 | +0.75(+0.82%) |
Dec 12, 2013 | 90.71 | 91.28 | 90.34 | 91.03 | 2,232,696 | +0.43(+0.47%) |
Dec 11, 2013 | 93.11 | 93.12 | 90.35 | 90.60 | 2,422,194 | -2.20(-2.37%) |
Dec 10, 2013 | 92.57 | 93.15 | 92.32 | 92.80 | 1,275,490 | +0.16(+0.17%) |
Dec 09, 2013 | 92.85 | 92.99 | 91.99 | 92.64 | 1,557,076 | -0.27(-0.29%) |
Dec 06, 2013 | 92.75 | 92.99 | 92.05 | 92.91 | 2,274,826 | +0.61(+0.66%) |
Dec 05, 2013 | 92.76 | 93.68 | 92.21 | 92.31 | 1,470,175 | -0.80(-0.86%) |
Dec 04, 2013 | 94.37 | 95.02 | 92.41 | 93.11 | 2,135,760 | -1.71(-1.80%) |
Dec 03, 2013 | 94.35 | 95.34 | 94.23 | 94.82 | 2,014,214 | +0.59(+0.63%) |
Dec 02, 2013 | 94.89 | 95.35 | 94.05 | 94.23 | 1,075,990 | -0.72(-0.76%) |
Nov 29, 2013 | 96.05 | 96.47 | 94.80 | 94.95 | 860,178 | -1.07(-1.11%) |
Nov 27, 2013 | 94.26 | 96.34 | 94.09 | 96.02 | 1,939,489 | +2.18(+2.33%) |
Nov 26, 2013 | 93.57 | 94.20 | 93.57 | 93.84 | 2,401,288 | +0.27(+0.29%) |
Nov 25, 2013 | 93.97 | 94.31 | 93.00 | 93.57 | 2,384,471 | -0.30(-0.32%) |
Nov 22, 2013 | 92.52 | 94.08 | 92.47 | 93.87 | 1,465,363 | +1.04(+1.12%) |
Nov 21, 2013 | 92.48 | 93.07 | 92.37 | 92.83 | 1,890,562 | +0.83(+0.90%) |
Nov 20, 2013 | 92.32 | 92.74 | 91.75 | 92.01 | 1,061,891 | -0.39(-0.43%) |
Nov 19, 2013 | 92.83 | 93.14 | 92.07 | 92.40 | 1,286,496 | -0.28(-0.30%) |
Nov 18, 2013 | 92.59 | 93.31 | 92.26 | 92.68 | 1,585,184 | +0.88(+0.96%) |
Nov 15, 2013 | 91.88 | 91.95 | 90.80 | 91.80 | 1,295,083 | -0.48(-0.52%) |
Nov 14, 2013 | 92.17 | 92.33 | 91.47 | 92.27 | 1,227,203 | +0.66(+0.72%) |
Nov 13, 2013 | 91.36 | 91.62 | 89.40 | 91.61 | 1,885,539 | -0.03(-0.04%) |
Nov 12, 2013 | 92.19 | 92.20 | 91.35 | 91.64 | 1,097,109 | -0.69(-0.74%) |
Nov 11, 2013 | 92.38 | 92.43 | 91.86 | 92.33 | 1,068,587 | -0.47(-0.51%) |
Nov 08, 2013 | 91.13 | 92.83 | 91.02 | 92.80 | 989,434 | +1.73(+1.90%) |
Nov 07, 2013 | 91.92 | 92.58 | 91.00 | 91.07 | 1,299,136 | -0.80(-0.87%) |
Nov 06, 2013 | 91.63 | 92.10 | 91.02 | 91.87 | 924,520 | +0.42(+0.46%) |
Nov 05, 2013 | 90.92 | 91.90 | 90.69 | 91.45 | 933,083 | +0.39(+0.43%) |
Nov 04, 2013 | 90.89 | 91.56 | 90.81 | 91.06 | 1,343,598 | +0.44(+0.49%) |
Nov 01, 2013 | 90.15 | 91.69 | 90.12 | 90.61 | 2,323,626 | +0.51(+0.57%) |
Oct 31, 2013 | 90.30 | 91.09 | 89.91 | 90.10 | 2,216,757 | -0.08(-0.08%) |
Oct 30, 2013 | 90.97 | 91.23 | 89.85 | 90.18 | 1,281,524 | -0.59(-0.66%) |
Oct 29, 2013 | 90.42 | 90.85 | 89.62 | 90.77 | 1,433,275 | +0.38(+0.42%) |
Oct 28, 2013 | 90.59 | 90.79 | 90.20 | 90.40 | 1,252,661 | -0.43(-0.47%) |
Oct 25, 2013 | 89.91 | 91.17 | 89.57 | 90.82 | 1,794,104 | +0.75(+0.83%) |
Oct 24, 2013 | 88.80 | 90.52 | 88.58 | 90.08 | 2,111,178 | +1.61(+1.82%) |
Oct 23, 2013 | 85.90 | 88.59 | 85.69 | 88.47 | 2,335,275 | +3.44(+4.04%) |
Oct 22, 2013 | 84.36 | 85.40 | 84.34 | 85.03 | 1,214,092 | +1.06(+1.26%) |
Oct 21, 2013 | 85.27 | 85.32 | 83.72 | 83.98 | 1,310,501 | -1.16(-1.37%) |
Oct 18, 2013 | 84.55 | 85.14 | 84.19 | 85.14 | 1,340,910 | +0.72(+0.85%) |
Oct 17, 2013 | 82.56 | 84.42 | 82.24 | 84.42 | 1,487,569 | +1.72(+2.08%) |
Oct 16, 2013 | 82.15 | 82.74 | 81.99 | 82.70 | 1,172,960 | +1.11(+1.37%) |
Oct 15, 2013 | 82.83 | 82.90 | 81.42 | 81.59 | 1,346,414 | -1.22(-1.48%) |
Oct 14, 2013 | 81.88 | 83.00 | 81.43 | 82.81 | 912,140 | +0.38(+0.46%) |
Oct 11, 2013 | 81.42 | 82.48 | 81.34 | 82.43 | 1,149,891 | +1.06(+1.30%) |
Oct 10, 2013 | 79.49 | 81.39 | 79.47 | 81.38 | 1,395,528 | +2.51(+3.19%) |
Oct 09, 2013 | 78.86 | 79.32 | 78.22 | 78.86 | 1,539,212 | +0.01(+0.01%) |
Oct 08, 2013 | 79.45 | 79.62 | 78.52 | 78.86 | 1,730,465 | -0.75(-0.94%) |
Oct 07, 2013 | 77.88 | 80.09 | 77.79 | 79.60 | 2,174,591 | +1.39(+1.78%) |
Oct 04, 2013 | 78.02 | 78.39 | 77.53 | 78.21 | 1,454,147 | +0.20(+0.26%) |
Oct 03, 2013 | 79.69 | 79.69 | 77.62 | 78.01 | 1,884,040 | -1.76(-2.21%) |
Oct 02, 2013 | 80.32 | 80.37 | 79.10 | 79.77 | 1,710,566 | -0.80(-1.00%) |