Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 88.17 | 87.53 | 87.53 | 87.53 | 91,000 | -0.77(-0.87%) |
Dec 30, 2013 | 86.71 | 88.70 | 86.58 | 88.30 | 83,454 | +1.30(+1.49%) |
Dec 27, 2013 | 87.01 | 87.52 | 85.98 | 87.00 | 75,278 | +0.31(+0.36%) |
Dec 26, 2013 | 85.86 | 86.77 | 85.54 | 86.69 | 78,493 | +1.31(+1.53%) |
Dec 24, 2013 | 85.32 | 85.95 | 85.15 | 85.38 | 49,391 | +0.36(+0.42%) |
Dec 23, 2013 | 84.71 | 85.81 | 84.53 | 85.02 | 197,107 | +0.35(+0.41%) |
Dec 20, 2013 | 85.80 | 86.28 | 84.34 | 84.67 | 282,110 | -0.77(-0.90%) |
Dec 19, 2013 | 85.62 | 86.26 | 84.93 | 85.44 | 157,907 | -0.75(-0.87%) |
Dec 18, 2013 | 85.10 | 86.57 | 84.22 | 86.19 | 137,423 | +1.43(+1.69%) |
Dec 17, 2013 | 85.86 | 86.27 | 84.24 | 84.76 | 143,083 | -1.37(-1.59%) |
Dec 16, 2013 | 85.66 | 86.88 | 85.16 | 86.13 | 96,226 | +0.58(+0.68%) |
Dec 13, 2013 | 86.53 | 87.59 | 85.02 | 85.55 | 140,581 | -0.97(-1.12%) |
Dec 12, 2013 | 85.79 | 87.20 | 85.29 | 86.52 | 173,342 | +0.82(+0.96%) |
Dec 11, 2013 | 87.44 | 88.60 | 85.01 | 85.70 | 94,038 | -1.68(-1.92%) |
Dec 10, 2013 | 90.67 | 90.72 | 87.01 | 87.38 | 141,135 | -3.67(-4.03%) |
Dec 09, 2013 | 89.67 | 91.18 | 89.51 | 91.05 | 93,578 | +1.24(+1.38%) |
Dec 06, 2013 | 90.12 | 91.41 | 88.88 | 89.81 | 0 | +0.55(+0.62%) |
Dec 05, 2013 | 89.46 | 90.69 | 88.81 | 89.26 | 0 | -0.45(-0.50%) |
Dec 04, 2013 | 88.15 | 89.98 | 87.52 | 89.71 | 0 | +1.06(+1.20%) |
Dec 03, 2013 | 88.28 | 89.39 | 87.38 | 88.65 | 0 | -0.03(-0.03%) |
Dec 02, 2013 | 92.50 | 92.50 | 88.41 | 88.68 | 0 | -3.64(-3.94%) |
Nov 29, 2013 | 92.64 | 92.64 | 91.82 | 92.32 | 0 | +0.21(+0.23%) |
Nov 27, 2013 | 91.56 | 92.58 | 90.84 | 92.11 | 0 | +0.35(+0.38%) |
Nov 26, 2013 | 90.61 | 92.19 | 89.73 | 91.76 | 0 | +1.14(+1.26%) |
Nov 25, 2013 | 91.90 | 92.97 | 90.46 | 90.62 | 153,093 | -1.24(-1.35%) |
Nov 22, 2013 | 92.45 | 93.71 | 91.75 | 91.86 | 0 | -0.29(-0.31%) |
Nov 21, 2013 | 91.53 | 92.37 | 90.39 | 92.15 | 136,719 | +0.75(+0.82%) |
Nov 20, 2013 | 92.28 | 92.73 | 90.80 | 91.40 | 0 | -0.71(-0.77%) |
Nov 19, 2013 | 91.74 | 92.49 | 91.22 | 92.11 | 133,084 | +0.41(+0.45%) |
Nov 18, 2013 | 91.52 | 92.60 | 91.50 | 91.70 | 0 | +0.22(+0.24%) |
Nov 15, 2013 | 91.43 | 91.98 | 91.21 | 91.48 | 0 | -0.49(-0.53%) |
Nov 14, 2013 | 92.24 | 92.38 | 91.06 | 91.97 | 0 | -0.53(-0.57%) |
Nov 13, 2013 | 90.25 | 92.63 | 90.25 | 92.50 | 0 | +1.10(+1.20%) |
Nov 12, 2013 | 89.00 | 91.65 | 89.00 | 91.40 | 0 | +1.93(+2.16%) |
Nov 11, 2013 | 88.49 | 89.67 | 87.12 | 89.47 | 0 | +1.15(+1.30%) |
Nov 08, 2013 | 87.48 | 89.61 | 87.02 | 88.32 | 0 | +0.73(+0.83%) |
Nov 07, 2013 | 89.75 | 90.00 | 85.66 | 87.59 | 322,843 | -2.11(-2.35%) |
Nov 06, 2013 | 89.54 | 90.25 | 88.83 | 89.70 | 144,801 | +0.49(+0.55%) |
Nov 05, 2013 | 89.35 | 90.49 | 88.75 | 89.21 | 0 | +0.32(+0.36%) |
Nov 04, 2013 | 91.85 | 93.00 | 88.00 | 88.89 | 901,665 | -12.40(-12.24%) |
Nov 01, 2013 | 103.95 | 104.52 | 100.47 | 101.29 | 0 | -2.83(-2.72%) |
Oct 31, 2013 | 104.27 | 105.28 | 103.87 | 104.12 | 0 | -0.06(-0.06%) |
Oct 30, 2013 | 104.54 | 105.34 | 103.35 | 104.18 | 91,043 | -0.42(-0.40%) |
Oct 29, 2013 | 103.21 | 105.37 | 103.21 | 104.60 | 128,947 | +1.31(+1.27%) |
Oct 28, 2013 | 102.61 | 103.78 | 100.44 | 103.29 | 0 | +1.36(+1.33%) |
Oct 25, 2013 | 100.39 | 102.08 | 99.80 | 101.93 | 0 | +2.37(+2.38%) |
Oct 24, 2013 | 99.80 | 101.60 | 94.16 | 99.56 | 493,914 | -7.77(-7.24%) |
Oct 23, 2013 | 106.65 | 107.98 | 105.88 | 107.33 | 0 | +0.18(+0.17%) |
Oct 22, 2013 | 105.60 | 107.59 | 105.53 | 107.15 | 132,963 | +1.79(+1.70%) |
Oct 21, 2013 | 102.31 | 105.75 | 102.31 | 105.36 | 113,880 | +3.42(+3.35%) |
Oct 18, 2013 | 101.47 | 103.56 | 101.44 | 101.94 | 132,411 | +1.20(+1.19%) |
Oct 17, 2013 | 98.43 | 101.45 | 98.43 | 100.74 | 125,955 | +2.20(+2.23%) |
Oct 16, 2013 | 98.15 | 98.97 | 97.47 | 98.54 | 79,690 | +0.79(+0.81%) |
Oct 15, 2013 | 97.47 | 98.66 | 97.34 | 97.75 | 61,996 | -0.18(-0.18%) |
Oct 14, 2013 | 97.04 | 98.38 | 96.74 | 97.93 | 112,962 | -0.09(-0.09%) |
Oct 11, 2013 | 96.97 | 98.47 | 96.38 | 98.02 | 0 | +0.57(+0.58%) |
Oct 10, 2013 | 96.51 | 98.74 | 96.21 | 97.45 | 87,343 | +2.01(+2.11%) |
Oct 09, 2013 | 97.55 | 98.08 | 95.14 | 95.44 | 0 | -2.12(-2.17%) |
Oct 08, 2013 | 97.83 | 98.75 | 95.86 | 97.56 | 97,119 | +0.00(+0.00%) |
Oct 07, 2013 | 96.50 | 98.14 | 96.50 | 97.56 | 0 | +0.58(+0.60%) |
Oct 04, 2013 | 97.84 | 99.98 | 96.69 | 96.98 | 0 | -0.50(-0.51%) |
Oct 03, 2013 | 99.15 | 99.30 | 97.43 | 97.48 | 0 | -2.01(-2.02%) |
Oct 02, 2013 | 99.22 | 100.66 | 98.62 | 99.49 | 126,917 | +0.02(+0.02%) |