Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 96.13 | 94.64 | 94.64 | 94.64 | 132,900 | -1.73(-1.80%) |
Dec 30, 2013 | 94.52 | 97.42 | 93.72 | 96.37 | 179,749 | +2.38(+2.53%) |
Dec 27, 2013 | 94.55 | 94.64 | 93.21 | 93.99 | 55,327 | +0.00(+0.00%) |
Dec 26, 2013 | 94.38 | 94.89 | 93.01 | 93.99 | 77,140 | -0.08(-0.09%) |
Dec 24, 2013 | 93.52 | 94.70 | 92.60 | 94.07 | 33,199 | +0.85(+0.91%) |
Dec 23, 2013 | 93.95 | 94.00 | 92.33 | 93.22 | 74,665 | +0.02(+0.02%) |
Dec 20, 2013 | 94.94 | 95.21 | 92.89 | 93.20 | 216,730 | -1.55(-1.64%) |
Dec 19, 2013 | 92.57 | 95.98 | 92.57 | 94.75 | 244,468 | +1.76(+1.89%) |
Dec 18, 2013 | 91.81 | 93.29 | 90.23 | 92.99 | 143,286 | +1.18(+1.29%) |
Dec 17, 2013 | 90.45 | 91.95 | 89.39 | 91.81 | 133,358 | +1.17(+1.29%) |
Dec 16, 2013 | 88.49 | 90.84 | 88.16 | 90.64 | 107,707 | +2.46(+2.79%) |
Dec 13, 2013 | 87.92 | 89.41 | 87.16 | 88.18 | 345,822 | +0.22(+0.25%) |
Dec 12, 2013 | 87.08 | 88.89 | 86.97 | 87.96 | 212,922 | +0.56(+0.64%) |
Dec 11, 2013 | 89.19 | 89.49 | 86.89 | 87.40 | 117,934 | -1.38(-1.55%) |
Dec 10, 2013 | 89.83 | 90.75 | 87.43 | 88.78 | 143,144 | -1.39(-1.54%) |
Dec 09, 2013 | 92.72 | 93.06 | 89.99 | 90.17 | 100,637 | -2.46(-2.66%) |
Dec 06, 2013 | 92.17 | 93.20 | 91.40 | 92.63 | 0 | +1.49(+1.63%) |
Dec 05, 2013 | 91.68 | 92.15 | 91.00 | 91.14 | 0 | -0.52(-0.57%) |
Dec 04, 2013 | 90.72 | 92.00 | 89.36 | 91.66 | 0 | +1.35(+1.49%) |
Dec 03, 2013 | 89.24 | 91.60 | 88.02 | 90.31 | 208,527 | +0.66(+0.74%) |
Dec 02, 2013 | 87.62 | 90.42 | 86.71 | 89.65 | 0 | +2.38(+2.73%) |
Nov 29, 2013 | 87.20 | 87.91 | 85.74 | 87.27 | 0 | +0.41(+0.47%) |
Nov 27, 2013 | 88.29 | 88.50 | 85.93 | 86.86 | 0 | -2.08(-2.34%) |
Nov 26, 2013 | 83.98 | 89.41 | 81.58 | 88.94 | 0 | +4.17(+4.92%) |
Nov 25, 2013 | 91.51 | 91.51 | 83.50 | 84.77 | 602,630 | -6.87(-7.50%) |
Nov 22, 2013 | 100.51 | 100.51 | 90.46 | 91.64 | 0 | -7.04(-7.13%) |
Nov 21, 2013 | 97.10 | 99.66 | 96.37 | 98.68 | 182,135 | +2.18(+2.26%) |
Nov 20, 2013 | 97.36 | 99.46 | 95.80 | 96.50 | 0 | -1.06(-1.09%) |
Nov 19, 2013 | 103.20 | 103.20 | 97.03 | 97.56 | 163,697 | -5.99(-5.78%) |
Nov 18, 2013 | 105.85 | 107.93 | 101.38 | 103.55 | 0 | -2.00(-1.89%) |
Nov 15, 2013 | 102.20 | 105.88 | 98.41 | 105.55 | 0 | +3.67(+3.60%) |
Nov 14, 2013 | 101.13 | 103.54 | 100.44 | 101.88 | 0 | +2.57(+2.59%) |
Nov 12, 2013 | 98.31 | 99.49 | 97.50 | 99.31 | 0 | +0.20(+0.20%) |
Nov 11, 2013 | 98.15 | 100.43 | 97.79 | 99.11 | 0 | +0.47(+0.48%) |
Nov 08, 2013 | 97.42 | 100.52 | 95.91 | 98.64 | 0 | +1.04(+1.07%) |
Nov 07, 2013 | 99.80 | 99.80 | 97.14 | 97.60 | 109,127 | -1.64(-1.65%) |
Nov 06, 2013 | 99.60 | 100.80 | 97.57 | 99.24 | 70,261 | +0.65(+0.66%) |
Nov 05, 2013 | 98.55 | 100.97 | 97.84 | 98.59 | 0 | -0.69(-0.70%) |
Nov 04, 2013 | 95.92 | 99.50 | 95.64 | 99.28 | 185,484 | +3.66(+3.83%) |
Nov 01, 2013 | 97.17 | 97.21 | 94.58 | 95.62 | 0 | -1.80(-1.85%) |
Oct 31, 2013 | 98.84 | 99.20 | 96.75 | 97.42 | 0 | -1.28(-1.30%) |
Oct 30, 2013 | 98.00 | 99.60 | 96.00 | 98.70 | 151,864 | +1.30(+1.33%) |
Oct 29, 2013 | 88.99 | 99.50 | 88.98 | 97.40 | 0 | +9.97(+11.40%) |
Oct 28, 2013 | 88.21 | 89.12 | 87.23 | 87.43 | 0 | -0.98(-1.11%) |
Oct 25, 2013 | 87.95 | 88.89 | 86.64 | 88.41 | 0 | +1.00(+1.14%) |
Oct 24, 2013 | 88.98 | 88.98 | 86.40 | 87.41 | 103,262 | -1.11(-1.25%) |
Oct 23, 2013 | 89.06 | 89.81 | 87.30 | 88.52 | 0 | -1.44(-1.60%) |
Oct 22, 2013 | 91.44 | 91.66 | 89.69 | 89.96 | 83,076 | -1.13(-1.24%) |
Oct 21, 2013 | 89.72 | 91.95 | 89.72 | 91.09 | 71,023 | +1.39(+1.55%) |
Oct 18, 2013 | 90.28 | 91.11 | 89.13 | 89.70 | 131,311 | +0.20(+0.23%) |
Oct 17, 2013 | 88.75 | 91.48 | 88.02 | 89.50 | 231,441 | +0.18(+0.20%) |
Oct 16, 2013 | 88.01 | 89.80 | 86.96 | 89.32 | 95,202 | +2.31(+2.65%) |
Oct 15, 2013 | 87.91 | 88.53 | 85.99 | 87.01 | 64,856 | -1.15(-1.30%) |
Oct 14, 2013 | 87.75 | 88.50 | 86.26 | 88.16 | 107,487 | -0.41(-0.46%) |
Oct 11, 2013 | 84.01 | 88.75 | 84.01 | 88.57 | 0 | +5.27(+6.33%) |
Oct 10, 2013 | 80.86 | 83.64 | 79.60 | 83.30 | 129,903 | +3.46(+4.33%) |
Oct 09, 2013 | 81.91 | 82.86 | 79.67 | 79.84 | 188,881 | -2.05(-2.50%) |
Oct 08, 2013 | 83.03 | 83.52 | 81.07 | 81.89 | 136,637 | -0.89(-1.08%) |
Oct 07, 2013 | 85.04 | 85.04 | 82.25 | 82.78 | 0 | -2.73(-3.19%) |
Oct 04, 2013 | 84.36 | 85.99 | 83.50 | 85.51 | 0 | +0.99(+1.17%) |
Oct 03, 2013 | 86.44 | 87.19 | 83.27 | 84.52 | 0 | -1.69(-1.96%) |
Oct 02, 2013 | 82.22 | 86.60 | 80.78 | 86.21 | 218,664 | +3.18(+3.83%) |