Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 96.50 | 97.42 | 96.47 | 97.11 | 413,357 | -0.68(-0.70%) |
Jan 30, 2014 | 97.40 | 98.12 | 95.91 | 97.79 | 480,680 | +0.05(+0.05%) |
Jan 29, 2014 | 98.06 | 98.31 | 97.22 | 97.74 | 370,576 | -0.71(-0.72%) |
Jan 28, 2014 | 98.21 | 99.48 | 98.15 | 98.45 | 359,255 | +0.24(+0.24%) |
Jan 27, 2014 | 98.37 | 98.76 | 97.57 | 98.21 | 423,280 | -0.57(-0.58%) |
Jan 24, 2014 | 100.70 | 100.70 | 98.18 | 98.78 | 570,542 | -2.42(-2.39%) |
Jan 23, 2014 | 102.42 | 103.25 | 100.96 | 101.20 | 430,545 | -1.52(-1.48%) |
Jan 22, 2014 | 103.00 | 103.26 | 101.60 | 102.72 | 553,042 | -0.31(-0.30%) |
Jan 21, 2014 | 102.50 | 104.40 | 101.77 | 103.03 | 598,682 | -1.34(-1.28%) |
Jan 20, 2014 | 102.90 | 105.00 | 102.59 | 104.37 | 78,801 | +1.24(+1.20%) |
Jan 17, 2014 | 103.87 | 104.04 | 102.59 | 103.13 | 515,149 | -1.03(-0.99%) |
Jan 16, 2014 | 104.07 | 104.48 | 103.50 | 104.16 | 307,818 | +0.42(+0.40%) |
Jan 15, 2014 | 102.52 | 104.25 | 102.58 | 103.74 | 388,181 | +1.22(+1.19%) |
Jan 14, 2014 | 99.74 | 103.08 | 99.74 | 102.52 | 825,270 | +3.26(+3.28%) |
Jan 13, 2014 | 99.66 | 100.11 | 98.99 | 99.26 | 478,560 | -0.54(-0.54%) |
Jan 10, 2014 | 98.20 | 100.21 | 98.20 | 99.80 | 552,236 | +1.60(+1.63%) |
Jan 09, 2014 | 98.49 | 98.49 | 97.50 | 98.20 | 325,457 | +0.30(+0.31%) |
Jan 08, 2014 | 95.81 | 97.94 | 95.62 | 97.90 | 0 | +2.09(+2.18%) |
Jan 07, 2014 | 96.46 | 96.66 | 95.53 | 95.81 | 389,175 | -0.55(-0.57%) |
Jan 06, 2014 | 96.65 | 97.00 | 96.25 | 96.36 | 476,988 | -0.17(-0.18%) |
Jan 03, 2014 | 97.60 | 97.60 | 96.22 | 96.53 | 230,711 | -1.04(-1.07%) |
Jan 02, 2014 | 96.85 | 97.62 | 96.71 | 97.57 | 240,546 | +0.40(+0.41%) |
Dec 31, 2013 | 97.17 | 97.17 | 97.17 | 0 | -0.02(-0.02%) | |
Dec 30, 2013 | 97.60 | 97.60 | 96.78 | 97.19 | 148,805 | -0.38(-0.39%) |
Dec 27, 2013 | 97.60 | 97.91 | 96.81 | 97.57 | 218,888 | +0.20(+0.21%) |
Dec 24, 2013 | 97.37 | 97.37 | 97.37 | 0 | +0.63(+0.65%) | |
Dec 23, 2013 | 96.56 | 96.76 | 96.00 | 96.74 | 251,907 | +0.69(+0.72%) |
Dec 20, 2013 | 96.96 | 97.57 | 96.05 | 96.05 | 1,027,384 | -0.60(-0.62%) |
Dec 19, 2013 | 96.23 | 96.71 | 96.09 | 96.65 | 334,296 | +0.49(+0.51%) |
Dec 18, 2013 | 95.78 | 96.59 | 95.56 | 96.16 | 0 | +0.38(+0.40%) |
Dec 17, 2013 | 95.38 | 96.27 | 95.29 | 95.78 | 454,937 | +0.79(+0.83%) |
Dec 16, 2013 | 95.37 | 95.77 | 94.61 | 94.99 | 370,569 | +0.15(+0.16%) |
Dec 13, 2013 | 93.99 | 94.99 | 93.97 | 94.84 | 351,639 | +0.70(+0.74%) |
Dec 12, 2013 | 94.76 | 95.06 | 93.53 | 94.14 | 440,066 | -0.62(-0.65%) |
Dec 11, 2013 | 95.80 | 95.96 | 94.72 | 94.76 | 407,309 | -1.04(-1.09%) |
Dec 10, 2013 | 95.98 | 96.16 | 95.66 | 95.80 | 395,870 | -0.45(-0.47%) |
Dec 09, 2013 | 96.93 | 97.17 | 95.98 | 96.25 | 339,336 | -0.14(-0.15%) |
Dec 06, 2013 | 97.23 | 97.51 | 96.22 | 96.39 | 344,650 | -0.55(-0.57%) |
Dec 05, 2013 | 98.75 | 99.06 | 96.85 | 96.94 | 418,547 | -1.95(-1.97%) |
Dec 04, 2013 | 97.00 | 99.11 | 96.20 | 98.89 | 752,008 | +2.36(+2.44%) |
Dec 03, 2013 | 95.88 | 96.80 | 95.96 | 96.53 | 499,888 | +0.01(+0.01%) |
Dec 02, 2013 | 96.49 | 97.40 | 95.82 | 96.52 | 352,684 | +0.91(+0.95%) |
Nov 29, 2013 | 95.50 | 96.48 | 94.84 | 95.61 | 391,013 | +0.26(+0.27%) |
Nov 28, 2013 | 95.24 | 95.50 | 94.83 | 95.35 | 71,882 | +0.46(+0.48%) |
Nov 27, 2013 | 93.81 | 95.33 | 93.81 | 94.89 | 392,434 | +1.11(+1.18%) |
Nov 26, 2013 | 93.92 | 94.39 | 93.59 | 93.78 | 451,954 | -0.14(-0.15%) |
Nov 25, 2013 | 93.87 | 94.42 | 93.47 | 93.92 | 933,254 | +0.41(+0.44%) |
Nov 22, 2013 | 93.51 | 94.00 | 93.13 | 93.51 | 272,779 | +0.00(+0.00%) |
Nov 21, 2013 | 94.27 | 94.70 | 93.51 | 93.51 | 256,335 | -0.18(-0.19%) |
Nov 20, 2013 | 93.00 | 94.08 | 92.85 | 93.69 | 411,455 | +0.48(+0.51%) |
Nov 19, 2013 | 93.97 | 94.30 | 93.05 | 93.21 | 386,849 | -0.74(-0.79%) |
Nov 18, 2013 | 95.00 | 95.00 | 93.87 | 93.95 | 353,687 | -0.01(-0.01%) |
Nov 15, 2013 | 95.36 | 95.36 | 93.88 | 93.96 | 465,957 | -0.76(-0.80%) |
Nov 14, 2013 | 95.27 | 95.50 | 94.59 | 94.72 | 364,951 | -0.29(-0.31%) |
Nov 13, 2013 | 94.50 | 95.29 | 93.94 | 95.01 | 505,881 | -0.12(-0.13%) |
Nov 12, 2013 | 95.25 | 95.60 | 94.59 | 95.13 | 662,744 | -0.01(-0.01%) |
Nov 11, 2013 | 94.48 | 95.55 | 94.15 | 95.14 | 470,797 | +0.86(+0.91%) |
Nov 08, 2013 | 92.02 | 94.51 | 91.63 | 94.28 | 647,393 | +2.14(+2.32%) |
Nov 07, 2013 | 91.19 | 93.24 | 90.63 | 92.14 | 684,305 | +1.34(+1.48%) |
Nov 06, 2013 | 89.10 | 91.80 | 88.80 | 90.80 | 743,240 | -0.52(-0.57%) |
Nov 05, 2013 | 91.50 | 92.20 | 90.32 | 91.32 | 543,738 | -0.95(-1.03%) |
Nov 04, 2013 | 89.85 | 92.80 | 89.81 | 92.27 | 756,997 | +2.91(+3.26%) |