Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 103.27 | 102.80 | 102.80 | 102.80 | 239,959 | +0.04(+0.04%) |
Dec 30, 2013 | 104.70 | 105.25 | 102.51 | 102.76 | 111,556 | -1.67(-1.60%) |
Dec 27, 2013 | 104.46 | 105.29 | 103.19 | 104.44 | 150,230 | +0.47(+0.45%) |
Dec 26, 2013 | 106.14 | 107.22 | 103.39 | 103.97 | 123,767 | -1.66(-1.57%) |
Dec 24, 2013 | 105.15 | 105.98 | 104.19 | 105.62 | 83,086 | +0.77(+0.73%) |
Dec 23, 2013 | 103.07 | 105.09 | 102.15 | 104.86 | 176,572 | +2.14(+2.08%) |
Dec 20, 2013 | 103.37 | 104.56 | 101.96 | 102.72 | 330,196 | -0.17(-0.16%) |
Dec 19, 2013 | 104.16 | 104.61 | 102.54 | 102.89 | 87,548 | -1.11(-1.07%) |
Dec 18, 2013 | 102.64 | 105.06 | 100.84 | 104.00 | 149,491 | +1.25(+1.21%) |
Dec 17, 2013 | 103.36 | 104.92 | 102.05 | 102.75 | 102,234 | -0.93(-0.90%) |
Dec 16, 2013 | 103.67 | 105.24 | 102.90 | 103.69 | 156,433 | +0.12(+0.12%) |
Dec 13, 2013 | 104.53 | 105.39 | 103.28 | 103.56 | 106,954 | -0.96(-0.92%) |
Dec 12, 2013 | 104.38 | 106.12 | 103.99 | 104.53 | 103,036 | -0.43(-0.41%) |
Dec 11, 2013 | 106.37 | 106.84 | 104.45 | 104.95 | 101,716 | -0.94(-0.89%) |
Dec 10, 2013 | 107.19 | 107.94 | 105.51 | 105.90 | 112,557 | -1.18(-1.10%) |
Dec 09, 2013 | 105.51 | 107.58 | 105.43 | 107.08 | 129,382 | +1.41(+1.34%) |
Dec 06, 2013 | 109.26 | 111.19 | 105.40 | 105.67 | 0 | -3.24(-2.97%) |
Dec 05, 2013 | 108.67 | 110.53 | 106.65 | 108.90 | 0 | +0.49(+0.45%) |
Dec 04, 2013 | 108.11 | 110.77 | 107.23 | 108.41 | 0 | +0.05(+0.04%) |
Dec 03, 2013 | 109.83 | 110.58 | 107.85 | 108.37 | 84,559 | -1.34(-1.23%) |
Dec 02, 2013 | 110.70 | 111.80 | 108.47 | 109.71 | 85,793 | -1.32(-1.19%) |
Nov 29, 2013 | 112.24 | 112.68 | 110.62 | 111.03 | 0 | -0.53(-0.48%) |
Nov 27, 2013 | 111.43 | 112.29 | 110.86 | 111.56 | 0 | +0.34(+0.30%) |
Nov 26, 2013 | 109.86 | 112.14 | 109.86 | 111.22 | 0 | +1.76(+1.61%) |
Nov 25, 2013 | 108.67 | 110.02 | 108.67 | 109.46 | 70,003 | +0.77(+0.71%) |
Nov 22, 2013 | 107.51 | 108.99 | 106.39 | 108.69 | 0 | +1.18(+1.10%) |
Nov 21, 2013 | 105.70 | 108.24 | 105.04 | 107.51 | 79,167 | +1.65(+1.55%) |
Nov 20, 2013 | 105.28 | 106.55 | 104.94 | 105.86 | 0 | +1.02(+0.98%) |
Nov 19, 2013 | 103.43 | 105.56 | 102.67 | 104.84 | 147,129 | +1.58(+1.53%) |
Nov 18, 2013 | 102.76 | 104.26 | 102.39 | 103.26 | 146,714 | +0.54(+0.53%) |
Nov 15, 2013 | 100.68 | 102.92 | 100.24 | 102.72 | 0 | +1.90(+1.88%) |
Nov 14, 2013 | 102.46 | 103.65 | 100.19 | 100.82 | 280,674 | -7.68(-7.08%) |
Nov 13, 2013 | 105.02 | 108.63 | 105.02 | 108.50 | 0 | +2.39(+2.26%) |
Nov 12, 2013 | 105.42 | 106.61 | 105.07 | 106.11 | 0 | +0.64(+0.61%) |
Nov 11, 2013 | 104.56 | 105.64 | 103.72 | 105.47 | 0 | +1.03(+0.99%) |
Nov 08, 2013 | 103.21 | 105.06 | 103.21 | 104.44 | 0 | +1.25(+1.21%) |
Nov 07, 2013 | 105.49 | 105.49 | 102.76 | 103.19 | 263,592 | -1.66(-1.58%) |
Nov 06, 2013 | 106.01 | 107.36 | 104.05 | 104.85 | 230,760 | -1.12(-1.06%) |
Nov 05, 2013 | 107.39 | 107.67 | 105.34 | 105.97 | 0 | -1.66(-1.54%) |
Nov 04, 2013 | 107.00 | 110.92 | 106.81 | 107.63 | 373,591 | +0.36(+0.34%) |
Nov 01, 2013 | 100.82 | 108.67 | 99.97 | 107.26 | 0 | +6.02(+5.95%) |
Oct 31, 2013 | 94.88 | 104.67 | 92.34 | 101.24 | 0 | +10.91(+12.08%) |
Oct 30, 2013 | 92.60 | 93.16 | 90.06 | 90.33 | 101,789 | -1.96(-2.12%) |
Oct 29, 2013 | 91.15 | 92.43 | 91.08 | 92.29 | 0 | +1.57(+1.74%) |
Oct 28, 2013 | 91.02 | 91.46 | 90.57 | 90.72 | 0 | +0.01(+0.01%) |
Oct 25, 2013 | 91.02 | 91.43 | 89.66 | 90.71 | 0 | +0.04(+0.05%) |
Oct 24, 2013 | 91.52 | 91.52 | 90.30 | 90.66 | 109,164 | -0.85(-0.93%) |
Oct 23, 2013 | 89.95 | 91.68 | 89.25 | 91.52 | 0 | +1.10(+1.22%) |
Oct 22, 2013 | 94.43 | 95.54 | 89.82 | 90.41 | 504,047 | -3.91(-4.15%) |
Oct 21, 2013 | 93.47 | 94.61 | 91.94 | 94.33 | 90,695 | +1.21(+1.30%) |
Oct 18, 2013 | 93.40 | 93.55 | 90.75 | 93.12 | 176,287 | +0.61(+0.66%) |
Oct 17, 2013 | 91.12 | 92.54 | 89.99 | 92.51 | 127,526 | +1.24(+1.36%) |
Oct 16, 2013 | 89.01 | 91.56 | 88.65 | 91.27 | 93,249 | +2.76(+3.12%) |
Oct 15, 2013 | 88.84 | 89.48 | 87.83 | 88.51 | 99,489 | -0.56(-0.63%) |
Oct 14, 2013 | 88.86 | 89.84 | 87.02 | 89.07 | 143,619 | -0.01(-0.01%) |
Oct 11, 2013 | 86.34 | 89.08 | 85.42 | 89.08 | 0 | +2.28(+2.62%) |
Oct 10, 2013 | 85.69 | 86.89 | 84.19 | 86.80 | 132,212 | +2.20(+2.60%) |
Oct 09, 2013 | 86.04 | 86.18 | 83.95 | 84.60 | 93,213 | -1.47(-1.71%) |
Oct 08, 2013 | 86.32 | 87.18 | 85.77 | 86.07 | 108,651 | -0.43(-0.49%) |
Oct 07, 2013 | 86.87 | 87.19 | 85.83 | 86.50 | 91,108 | -1.07(-1.22%) |
Oct 04, 2013 | 85.76 | 87.67 | 85.76 | 87.57 | 0 | +1.62(+1.88%) |
Oct 03, 2013 | 86.72 | 87.40 | 85.32 | 85.95 | 0 | -0.66(-0.76%) |
Oct 02, 2013 | 85.63 | 86.78 | 84.72 | 86.61 | 114,057 | +0.63(+0.73%) |