Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 87.72 | 87.00 | 87.00 | 87.00 | 2,898,307 | -0.71(-0.81%) |
Dec 30, 2013 | 87.77 | 88.56 | 87.49 | 87.71 | 1,538,224 | +0.10(+0.12%) |
Dec 27, 2013 | 87.62 | 87.84 | 87.15 | 87.60 | 1,960,152 | -0.58(-0.65%) |
Dec 26, 2013 | 88.23 | 88.90 | 87.77 | 88.18 | 1,201,317 | +0.06(+0.07%) |
Dec 24, 2013 | 88.27 | 88.59 | 87.63 | 88.12 | 761,644 | +0.09(+0.10%) |
Dec 23, 2013 | 88.90 | 89.11 | 87.83 | 88.03 | 2,396,315 | -0.43(-0.48%) |
Dec 20, 2013 | 87.86 | 88.50 | 87.72 | 88.45 | 4,128,478 | +0.41(+0.46%) |
Dec 19, 2013 | 88.56 | 88.60 | 87.33 | 88.05 | 3,020,951 | -0.61(-0.69%) |
Dec 18, 2013 | 87.09 | 89.04 | 86.25 | 88.66 | 4,515,056 | +1.41(+1.62%) |
Dec 17, 2013 | 86.91 | 87.51 | 86.75 | 87.25 | 2,664,073 | +0.18(+0.21%) |
Dec 16, 2013 | 86.65 | 87.17 | 85.95 | 87.07 | 3,062,305 | +0.37(+0.43%) |
Dec 13, 2013 | 86.81 | 88.63 | 86.44 | 86.69 | 4,337,625 | +1.86(+2.20%) |
Dec 12, 2013 | 86.01 | 86.16 | 84.82 | 84.83 | 2,742,347 | -1.18(-1.38%) |
Dec 11, 2013 | 87.69 | 87.95 | 85.98 | 86.01 | 2,748,222 | -1.53(-1.75%) |
Dec 10, 2013 | 88.02 | 88.38 | 87.52 | 87.55 | 2,136,520 | -0.35(-0.40%) |
Dec 09, 2013 | 87.48 | 87.95 | 86.76 | 87.90 | 2,140,571 | +0.57(+0.65%) |
Dec 06, 2013 | 86.93 | 87.35 | 86.44 | 87.33 | 2,244,095 | +1.11(+1.29%) |
Dec 05, 2013 | 85.14 | 86.35 | 84.73 | 86.22 | 2,658,537 | +0.82(+0.96%) |
Dec 04, 2013 | 84.41 | 85.74 | 84.36 | 85.40 | 2,137,984 | +0.28(+0.33%) |
Dec 03, 2013 | 84.84 | 85.57 | 84.64 | 85.12 | 1,982,162 | +0.02(+0.02%) |
Dec 02, 2013 | 86.41 | 86.41 | 84.95 | 85.10 | 2,570,682 | -0.58(-0.67%) |
Nov 29, 2013 | 86.92 | 87.19 | 85.67 | 85.68 | 1,544,290 | -1.07(-1.24%) |
Nov 27, 2013 | 86.04 | 86.87 | 85.78 | 86.75 | 2,641,192 | +0.91(+1.07%) |
Nov 26, 2013 | 85.20 | 86.13 | 84.84 | 85.84 | 2,825,384 | +0.74(+0.87%) |
Nov 25, 2013 | 85.85 | 85.96 | 84.98 | 85.10 | 1,586,903 | -0.42(-0.49%) |
Nov 22, 2013 | 86.34 | 86.35 | 85.29 | 85.52 | 1,430,252 | -0.63(-0.74%) |
Nov 21, 2013 | 85.93 | 86.33 | 85.48 | 86.16 | 1,579,048 | +0.37(+0.43%) |
Nov 20, 2013 | 87.01 | 87.76 | 85.66 | 85.79 | 1,871,029 | -1.18(-1.36%) |
Nov 19, 2013 | 87.03 | 87.65 | 86.38 | 86.97 | 1,868,895 | -0.18(-0.21%) |
Nov 18, 2013 | 87.79 | 88.14 | 87.07 | 87.16 | 2,073,401 | -0.62(-0.71%) |
Nov 15, 2013 | 86.63 | 87.84 | 86.63 | 87.78 | 2,827,087 | +0.84(+0.97%) |
Nov 14, 2013 | 85.48 | 87.27 | 85.46 | 86.94 | 2,341,747 | +1.36(+1.59%) |
Nov 13, 2013 | 84.70 | 85.58 | 84.34 | 85.58 | 2,542,253 | +0.58(+0.68%) |
Nov 12, 2013 | 86.15 | 86.39 | 84.66 | 85.00 | 2,654,314 | -1.52(-1.76%) |
Nov 11, 2013 | 86.94 | 87.24 | 86.43 | 86.52 | 1,612,141 | -0.30(-0.35%) |
Nov 08, 2013 | 87.55 | 87.55 | 85.76 | 86.82 | 2,597,343 | -1.31(-1.49%) |
Nov 07, 2013 | 89.00 | 89.10 | 87.86 | 88.13 | 2,384,496 | -0.48(-0.54%) |
Nov 06, 2013 | 88.51 | 89.18 | 88.33 | 88.61 | 1,830,415 | +0.54(+0.61%) |
Nov 05, 2013 | 88.44 | 88.70 | 87.96 | 88.07 | 2,005,722 | -1.08(-1.22%) |
Nov 04, 2013 | 89.02 | 89.16 | 88.02 | 89.16 | 1,903,920 | +0.30(+0.33%) |
Nov 01, 2013 | 88.13 | 88.94 | 87.69 | 88.86 | 2,335,653 | +1.16(+1.33%) |
Oct 31, 2013 | 88.50 | 89.07 | 87.52 | 87.70 | 2,708,422 | -0.74(-0.84%) |
Oct 30, 2013 | 88.55 | 89.38 | 87.99 | 88.44 | 2,113,194 | -0.47(-0.52%) |
Oct 29, 2013 | 89.40 | 89.75 | 88.48 | 88.91 | 2,037,662 | -0.49(-0.55%) |
Oct 28, 2013 | 90.73 | 90.73 | 89.06 | 89.40 | 2,293,423 | -1.22(-1.35%) |
Oct 25, 2013 | 91.43 | 91.92 | 89.65 | 90.62 | 2,572,447 | -0.45(-0.50%) |
Oct 24, 2013 | 90.14 | 91.07 | 89.69 | 91.07 | 2,391,251 | +0.96(+1.07%) |
Oct 23, 2013 | 90.16 | 90.72 | 89.56 | 90.11 | 2,329,006 | -0.54(-0.59%) |
Oct 22, 2013 | 89.41 | 90.94 | 89.41 | 90.65 | 2,474,468 | +1.69(+1.90%) |
Oct 21, 2013 | 89.58 | 89.58 | 88.49 | 88.96 | 2,179,843 | -0.70(-0.78%) |
Oct 18, 2013 | 90.47 | 90.79 | 89.54 | 89.66 | 2,159,654 | -0.33(-0.37%) |
Oct 17, 2013 | 89.02 | 90.26 | 88.49 | 90.00 | 2,530,675 | +0.81(+0.90%) |
Oct 16, 2013 | 87.61 | 89.29 | 87.44 | 89.19 | 2,350,763 | +1.84(+2.11%) |
Oct 15, 2013 | 87.31 | 88.19 | 86.86 | 87.35 | 2,089,576 | -0.22(-0.25%) |
Oct 14, 2013 | 86.80 | 87.81 | 86.53 | 87.57 | 1,938,860 | +0.19(+0.21%) |
Oct 11, 2013 | 86.32 | 87.43 | 86.17 | 87.38 | 1,907,898 | +0.70(+0.81%) |
Oct 10, 2013 | 85.17 | 86.69 | 84.97 | 86.68 | 2,177,143 | +1.98(+2.34%) |
Oct 09, 2013 | 84.99 | 85.55 | 84.28 | 84.70 | 1,785,093 | +0.12(+0.15%) |
Oct 08, 2013 | 85.67 | 85.96 | 84.52 | 84.57 | 1,731,678 | -1.15(-1.34%) |
Oct 07, 2013 | 83.82 | 86.10 | 83.75 | 85.72 | 2,305,982 | +1.07(+1.27%) |
Oct 04, 2013 | 84.53 | 84.97 | 83.88 | 84.64 | 1,841,988 | +0.22(+0.26%) |
Oct 03, 2013 | 85.52 | 86.02 | 83.88 | 84.42 | 2,623,214 | -1.59(-1.85%) |
Oct 02, 2013 | 84.38 | 86.02 | 84.30 | 86.02 | 2,417,456 | +1.16(+1.37%) |