Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 106.11 | 107.70 | 105.74 | 107.33 | 0 | -1.22(-1.12%) |
Jan 30, 2014 | 108.12 | 108.76 | 107.77 | 108.55 | 31,300 | +1.37(+1.28%) |
Jan 29, 2014 | 106.81 | 108.02 | 106.68 | 107.18 | 32,178 | -1.30(-1.20%) |
Jan 28, 2014 | 108.02 | 108.90 | 107.56 | 108.48 | 33,884 | +2.70(+2.56%) |
Jan 27, 2014 | 107.03 | 107.05 | 105.24 | 105.78 | 31,324 | -0.05(-0.05%) |
Jan 24, 2014 | 108.08 | 108.15 | 105.82 | 105.83 | 0 | -3.47(-3.17%) |
Jan 23, 2014 | 108.90 | 109.30 | 108.32 | 109.30 | 189,926 | +0.41(+0.38%) |
Jan 22, 2014 | 109.61 | 109.73 | 108.47 | 108.89 | 29,183 | -0.73(-0.67%) |
Jan 21, 2014 | 109.75 | 110.01 | 109.23 | 109.62 | 29,681 | +2.40(+2.24%) |
Jan 17, 2014 | 107.22 | 107.22 | 107.22 | 0 | -0.56(-0.51%) | |
Jan 16, 2014 | 107.36 | 107.89 | 107.18 | 107.78 | 46,494 | +1.11(+1.04%) |
Jan 15, 2014 | 106.35 | 106.99 | 105.96 | 106.67 | 36,346 | +0.32(+0.30%) |
Jan 14, 2014 | 105.10 | 106.49 | 105.10 | 106.35 | 34,277 | +1.44(+1.37%) |
Jan 13, 2014 | 105.32 | 105.97 | 104.75 | 104.91 | 45,901 | -1.24(-1.17%) |
Jan 10, 2014 | 105.54 | 106.39 | 105.54 | 106.15 | 34,633 | +1.28(+1.22%) |
Jan 09, 2014 | 105.29 | 105.31 | 104.11 | 104.87 | 42,769 | -0.85(-0.80%) |
Jan 08, 2014 | 106.13 | 106.17 | 105.51 | 105.72 | 31,176 | -1.09(-1.02%) |
Jan 07, 2014 | 106.49 | 106.99 | 106.35 | 106.81 | 53,463 | +1.28(+1.21%) |
Jan 06, 2014 | 104.20 | 106.24 | 103.71 | 105.53 | 137,892 | +1.51(+1.45%) |
Jan 03, 2014 | 104.20 | 104.55 | 103.94 | 104.02 | 0 | -0.17(-0.16%) |
Jan 02, 2014 | 105.24 | 105.24 | 103.95 | 104.19 | 38,806 | -3.60(-3.34%) |
Dec 31, 2013 | 107.79 | 107.79 | 107.79 | 0 | +0.23(+0.21%) | |
Dec 30, 2013 | 107.15 | 107.56 | 106.96 | 107.56 | 18,574 | +0.37(+0.35%) |
Dec 27, 2013 | 107.38 | 107.38 | 106.88 | 107.19 | 0 | +0.31(+0.29%) |
Dec 26, 2013 | 105.99 | 106.88 | 105.75 | 106.88 | 21,356 | +1.02(+0.96%) |
Dec 24, 2013 | 104.65 | 105.92 | 104.65 | 105.86 | 25,482 | +0.56(+0.53%) |
Dec 23, 2013 | 105.19 | 105.52 | 104.84 | 105.30 | 58,763 | +1.49(+1.43%) |
Dec 20, 2013 | 103.80 | 104.28 | 103.66 | 103.81 | 0 | +0.85(+0.83%) |
Dec 19, 2013 | 102.50 | 103.15 | 102.43 | 102.96 | 45,380 | -0.34(-0.33%) |
Dec 18, 2013 | 102.48 | 103.65 | 102.07 | 103.30 | 59,860 | +0.76(+0.74%) |
Dec 17, 2013 | 102.91 | 102.91 | 102.18 | 102.54 | 29,543 | -0.64(-0.63%) |
Dec 16, 2013 | 103.37 | 103.51 | 102.86 | 103.19 | 33,660 | +1.75(+1.72%) |
Dec 13, 2013 | 101.34 | 101.44 | 100.85 | 101.44 | 21,522 | +0.06(+0.06%) |
Dec 12, 2013 | 101.33 | 102.00 | 101.21 | 101.38 | 38,544 | -0.41(-0.40%) |
Dec 11, 2013 | 103.28 | 103.28 | 101.79 | 101.79 | 46,036 | -1.46(-1.41%) |
Dec 10, 2013 | 103.30 | 103.49 | 102.91 | 103.25 | 32,544 | -0.69(-0.66%) |
Dec 09, 2013 | 104.04 | 104.25 | 103.50 | 103.94 | 19,355 | +0.06(+0.06%) |
Dec 06, 2013 | 103.65 | 104.14 | 103.34 | 103.88 | 17,719 | +1.54(+1.50%) |
Dec 05, 2013 | 102.80 | 103.36 | 102.33 | 102.34 | 21,117 | -0.75(-0.73%) |
Dec 04, 2013 | 101.97 | 103.16 | 101.97 | 103.09 | 27,313 | -1.71(-1.63%) |
Dec 03, 2013 | 105.16 | 105.42 | 104.48 | 104.80 | 32,642 | -1.61(-1.51%) |
Dec 02, 2013 | 106.87 | 107.16 | 106.41 | 106.41 | 23,892 | -0.53(-0.50%) |
Nov 29, 2013 | 106.95 | 107.45 | 106.93 | 106.94 | 17,398 | +1.09(+1.03%) |
Nov 27, 2013 | 105.69 | 106.00 | 105.43 | 105.85 | 21,242 | +0.57(+0.55%) |
Nov 26, 2013 | 104.76 | 105.57 | 104.75 | 105.28 | 20,672 | +0.53(+0.50%) |
Nov 25, 2013 | 104.60 | 104.93 | 104.49 | 104.75 | 63,224 | +0.83(+0.80%) |
Nov 22, 2013 | 103.37 | 103.92 | 103.09 | 103.92 | 30,052 | +0.44(+0.43%) |
Nov 21, 2013 | 103.20 | 103.48 | 102.62 | 103.48 | 29,462 | +0.46(+0.44%) |
Nov 20, 2013 | 104.32 | 104.41 | 102.79 | 103.02 | 19,661 | -1.52(-1.45%) |
Nov 19, 2013 | 104.62 | 105.05 | 104.35 | 104.54 | 24,215 | -0.11(-0.11%) |
Nov 18, 2013 | 105.55 | 105.70 | 104.60 | 104.65 | 28,682 | -0.44(-0.42%) |
Nov 15, 2013 | 105.00 | 105.29 | 104.78 | 105.09 | 20,659 | +0.29(+0.28%) |
Nov 14, 2013 | 104.39 | 104.96 | 104.18 | 104.80 | 65,520 | +1.67(+1.62%) |
Nov 13, 2013 | 101.63 | 103.23 | 101.55 | 103.13 | 21,694 | +1.25(+1.23%) |
Nov 12, 2013 | 102.31 | 102.70 | 101.77 | 101.88 | 31,318 | +0.33(+0.32%) |
Nov 11, 2013 | 101.14 | 101.92 | 101.14 | 101.55 | 18,089 | +0.32(+0.32%) |
Nov 08, 2013 | 100.84 | 101.28 | 100.58 | 101.23 | 19,126 | +0.28(+0.28%) |
Nov 07, 2013 | 102.60 | 103.25 | 100.92 | 100.95 | 18,110 | -1.59(-1.55%) |
Nov 06, 2013 | 102.56 | 102.99 | 102.37 | 102.54 | 42,715 | +0.61(+0.60%) |
Nov 05, 2013 | 101.93 | 102.28 | 101.40 | 101.93 | 73,839 | -1.22(-1.18%) |
Nov 04, 2013 | 102.61 | 103.15 | 102.60 | 103.15 | 37,659 | -0.39(-0.38%) |