Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 83.24 | 85.54 | 83.24 | 85.44 | 392,394 | +0.53(+0.62%) |
Jan 30, 2014 | 83.30 | 85.89 | 82.66 | 84.91 | 427,124 | +2.25(+2.72%) |
Jan 29, 2014 | 83.48 | 84.39 | 81.76 | 82.66 | 714,018 | -1.16(-1.38%) |
Jan 28, 2014 | 82.79 | 84.41 | 81.87 | 83.82 | 876,691 | +0.92(+1.11%) |
Jan 27, 2014 | 83.69 | 84.89 | 82.14 | 82.90 | 627,943 | -0.82(-0.98%) |
Jan 24, 2014 | 85.86 | 85.86 | 82.96 | 83.72 | 636,243 | -2.59(-3.00%) |
Jan 23, 2014 | 87.29 | 87.29 | 84.61 | 86.31 | 999,558 | -1.12(-1.28%) |
Jan 22, 2014 | 88.52 | 89.17 | 87.01 | 87.43 | 709,342 | -1.37(-1.54%) |
Jan 21, 2014 | 90.78 | 91.00 | 87.69 | 88.80 | 476,436 | -1.78(-1.97%) |
Jan 17, 2014 | 90.75 | 90.58 | 90.58 | 90.58 | 294,700 | -0.30(-0.33%) |
Jan 16, 2014 | 89.43 | 91.49 | 89.43 | 90.88 | 443,530 | +1.45(+1.62%) |
Jan 15, 2014 | 88.33 | 89.97 | 88.22 | 89.43 | 438,577 | +1.10(+1.25%) |
Jan 14, 2014 | 90.02 | 90.85 | 85.90 | 88.33 | 1,152,919 | -1.51(-1.68%) |
Jan 13, 2014 | 90.95 | 91.49 | 89.35 | 89.84 | 399,930 | -1.16(-1.27%) |
Jan 10, 2014 | 91.90 | 92.47 | 90.02 | 91.00 | 415,136 | -1.19(-1.29%) |
Jan 09, 2014 | 94.49 | 94.98 | 90.91 | 92.19 | 534,819 | -1.66(-1.77%) |
Jan 08, 2014 | 92.15 | 94.84 | 91.83 | 93.85 | 352,844 | +1.57(+1.70%) |
Jan 07, 2014 | 92.73 | 93.68 | 92.07 | 92.28 | 272,532 | -0.61(-0.66%) |
Jan 06, 2014 | 94.62 | 94.99 | 91.95 | 92.89 | 424,257 | -1.36(-1.44%) |
Jan 03, 2014 | 93.07 | 94.63 | 92.16 | 94.25 | 376,846 | +0.91(+0.97%) |
Jan 02, 2014 | 95.93 | 95.99 | 92.80 | 93.34 | 460,297 | -2.30(-2.40%) |
Dec 31, 2013 | 91.94 | 95.64 | 95.64 | 95.64 | 698,600 | +3.72(+4.05%) |
Dec 30, 2013 | 92.12 | 92.77 | 91.44 | 91.92 | 533,687 | -0.19(-0.21%) |
Dec 27, 2013 | 92.68 | 92.68 | 91.84 | 92.11 | 257,366 | -0.45(-0.49%) |
Dec 26, 2013 | 92.99 | 93.71 | 92.33 | 92.56 | 317,495 | -0.11(-0.12%) |
Dec 24, 2013 | 91.67 | 93.36 | 90.98 | 92.67 | 172,519 | +0.86(+0.94%) |
Dec 23, 2013 | 91.39 | 92.39 | 91.03 | 91.81 | 570,550 | +0.74(+0.81%) |
Dec 20, 2013 | 89.60 | 91.75 | 88.83 | 91.07 | 770,981 | +1.80(+2.02%) |
Dec 19, 2013 | 91.36 | 91.88 | 88.74 | 89.27 | 681,375 | -2.88(-3.13%) |
Dec 18, 2013 | 91.71 | 92.24 | 88.60 | 92.15 | 388,599 | +1.91(+2.11%) |
Dec 17, 2013 | 91.01 | 91.66 | 89.59 | 90.24 | 335,490 | -0.57(-0.63%) |
Dec 16, 2013 | 90.38 | 91.85 | 90.29 | 90.81 | 460,499 | +0.83(+0.92%) |
Dec 13, 2013 | 92.00 | 92.00 | 89.32 | 89.98 | 399,249 | -0.52(-0.57%) |
Dec 12, 2013 | 88.74 | 90.99 | 88.62 | 90.50 | 599,895 | +1.61(+1.81%) |
Dec 11, 2013 | 90.92 | 91.75 | 88.34 | 88.89 | 603,400 | -2.08(-2.29%) |
Dec 10, 2013 | 89.93 | 92.43 | 89.73 | 90.97 | 732,448 | +0.95(+1.06%) |
Dec 09, 2013 | 92.07 | 93.10 | 88.82 | 90.02 | 1,154,791 | -2.02(-2.19%) |
Dec 06, 2013 | 100.18 | 101.71 | 91.91 | 92.04 | 0 | -7.97(-7.97%) |
Dec 05, 2013 | 100.06 | 100.27 | 98.54 | 100.01 | 0 | -0.18(-0.18%) |
Dec 04, 2013 | 100.28 | 101.20 | 98.50 | 100.19 | 0 | -0.23(-0.23%) |
Dec 03, 2013 | 100.21 | 101.60 | 99.34 | 100.42 | 0 | +0.22(+0.22%) |
Dec 02, 2013 | 101.95 | 103.44 | 99.00 | 100.20 | 973,216 | +2.90(+2.98%) |
Nov 29, 2013 | 99.19 | 99.19 | 96.81 | 97.30 | 0 | -1.11(-1.13%) |
Nov 27, 2013 | 96.61 | 99.14 | 96.29 | 98.41 | 0 | +1.88(+1.95%) |
Nov 26, 2013 | 92.84 | 97.69 | 91.90 | 96.53 | 0 | +4.04(+4.37%) |
Nov 25, 2013 | 94.15 | 94.98 | 91.58 | 92.49 | 461,408 | -0.79(-0.85%) |
Nov 22, 2013 | 89.87 | 95.07 | 89.77 | 93.28 | 0 | +3.66(+4.08%) |
Nov 21, 2013 | 86.88 | 90.73 | 85.07 | 89.62 | 994,194 | +2.74(+3.15%) |
Nov 20, 2013 | 89.06 | 89.88 | 86.25 | 86.88 | 0 | -1.97(-2.22%) |
Nov 19, 2013 | 89.90 | 91.41 | 88.61 | 88.85 | 560,832 | -0.96(-1.07%) |
Nov 18, 2013 | 94.37 | 94.88 | 88.68 | 89.81 | 0 | -4.26(-4.53%) |
Nov 15, 2013 | 96.96 | 97.49 | 93.67 | 94.07 | 0 | -2.78(-2.87%) |
Nov 14, 2013 | 97.09 | 97.31 | 95.93 | 96.85 | 389,956 | +2.89(+3.08%) |
Nov 12, 2013 | 99.39 | 100.00 | 93.50 | 93.96 | 0 | -6.30(-6.28%) |
Nov 11, 2013 | 99.51 | 100.50 | 97.86 | 100.26 | 0 | +0.59(+0.59%) |
Nov 08, 2013 | 97.14 | 100.26 | 96.09 | 99.67 | 0 | +2.67(+2.75%) |
Nov 07, 2013 | 101.26 | 101.51 | 96.59 | 97.00 | 668,116 | -3.48(-3.46%) |
Nov 06, 2013 | 102.85 | 103.17 | 100.11 | 100.48 | 349,390 | -1.60(-1.57%) |
Nov 05, 2013 | 102.12 | 103.46 | 99.83 | 102.08 | 0 | -0.42(-0.41%) |
Nov 04, 2013 | 101.41 | 102.89 | 99.50 | 102.50 | 969,738 | +1.77(+1.76%) |