Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 96.79 | 100.79 | 96.77 | 99.68 | 1,391,731 | +1.13(+1.15%) |
Jan 30, 2014 | 99.66 | 99.77 | 97.04 | 98.55 | 1,165,391 | -0.21(-0.21%) |
Jan 29, 2014 | 100.32 | 100.32 | 95.84 | 98.76 | 1,217,652 | +1.14(+1.17%) |
Jan 28, 2014 | 96.00 | 100.29 | 95.14 | 97.61 | 4,919,136 | +3.63(+3.86%) |
Jan 27, 2014 | 95.13 | 95.81 | 93.20 | 93.98 | 1,265,304 | -1.41(-1.48%) |
Jan 24, 2014 | 100.03 | 105.16 | 93.51 | 95.39 | 3,121,315 | -4.43(-4.44%) |
Jan 23, 2014 | 98.57 | 100.87 | 98.57 | 99.83 | 585,616 | +0.69(+0.69%) |
Jan 22, 2014 | 100.27 | 100.35 | 99.11 | 99.14 | 436,718 | -0.96(-0.96%) |
Jan 21, 2014 | 99.37 | 100.19 | 98.94 | 100.10 | 532,338 | +1.21(+1.22%) |
Jan 17, 2014 | 99.44 | 98.89 | 98.89 | 98.89 | 498,681 | -0.40(-0.41%) |
Jan 16, 2014 | 98.68 | 99.89 | 98.68 | 99.30 | 456,931 | +0.48(+0.49%) |
Jan 15, 2014 | 97.73 | 99.73 | 97.73 | 98.81 | 694,748 | +1.08(+1.10%) |
Jan 14, 2014 | 96.47 | 98.06 | 95.46 | 97.73 | 601,790 | +1.49(+1.55%) |
Jan 13, 2014 | 96.93 | 97.67 | 95.78 | 96.24 | 851,967 | -0.54(-0.56%) |
Jan 10, 2014 | 96.15 | 96.80 | 96.00 | 96.78 | 550,761 | +0.76(+0.79%) |
Jan 09, 2014 | 94.53 | 96.17 | 93.34 | 96.02 | 789,306 | +1.44(+1.53%) |
Jan 08, 2014 | 92.31 | 94.66 | 91.72 | 94.58 | 1,024,196 | +2.41(+2.62%) |
Jan 07, 2014 | 90.84 | 92.16 | 90.46 | 92.16 | 504,259 | +1.91(+2.12%) |
Jan 06, 2014 | 91.64 | 91.64 | 90.19 | 90.25 | 312,076 | -0.62(-0.68%) |
Jan 03, 2014 | 90.94 | 91.96 | 90.64 | 90.87 | 170,871 | -0.15(-0.16%) |
Jan 02, 2014 | 91.02 | 91.61 | 90.29 | 91.02 | 430,013 | -0.37(-0.40%) |
Dec 31, 2013 | 92.08 | 91.39 | 91.39 | 91.39 | 325,783 | -0.21(-0.23%) |
Dec 30, 2013 | 90.84 | 92.19 | 90.35 | 91.60 | 420,536 | +1.02(+1.12%) |
Dec 27, 2013 | 89.75 | 90.67 | 89.58 | 90.58 | 249,691 | +0.96(+1.07%) |
Dec 26, 2013 | 89.10 | 89.96 | 89.08 | 89.62 | 153,352 | +0.71(+0.80%) |
Dec 24, 2013 | 88.42 | 89.03 | 88.23 | 88.91 | 231,107 | +0.49(+0.56%) |
Dec 23, 2013 | 88.69 | 88.93 | 87.67 | 88.41 | 620,297 | +0.48(+0.54%) |
Dec 20, 2013 | 88.33 | 88.38 | 87.74 | 87.94 | 874,752 | +0.17(+0.20%) |
Dec 19, 2013 | 88.24 | 88.52 | 87.73 | 87.77 | 1,043,407 | -0.57(-0.64%) |
Dec 18, 2013 | 86.94 | 88.62 | 86.58 | 88.33 | 1,175,465 | +1.42(+1.63%) |
Dec 17, 2013 | 87.01 | 87.72 | 86.63 | 86.91 | 707,293 | -0.55(-0.63%) |
Dec 16, 2013 | 88.92 | 89.02 | 87.35 | 87.46 | 594,640 | -1.23(-1.39%) |
Dec 13, 2013 | 89.16 | 89.32 | 88.25 | 88.70 | 619,750 | +0.42(+0.48%) |
Dec 12, 2013 | 87.70 | 88.76 | 87.33 | 88.28 | 496,351 | +0.19(+0.22%) |
Dec 11, 2013 | 88.41 | 88.84 | 87.53 | 88.09 | 571,809 | -0.68(-0.76%) |
Dec 10, 2013 | 89.78 | 90.23 | 88.74 | 88.76 | 383,716 | -1.23(-1.36%) |
Dec 09, 2013 | 89.52 | 90.41 | 89.07 | 89.99 | 590,354 | +1.07(+1.20%) |
Dec 06, 2013 | 88.49 | 89.80 | 88.49 | 88.92 | 499,899 | +1.48(+1.69%) |
Dec 05, 2013 | 87.69 | 88.88 | 87.23 | 87.44 | 469,988 | -0.72(-0.82%) |
Dec 04, 2013 | 88.29 | 88.99 | 87.33 | 88.16 | 364,222 | -0.77(-0.86%) |
Dec 03, 2013 | 89.11 | 89.54 | 87.83 | 88.93 | 473,921 | -0.55(-0.61%) |
Dec 02, 2013 | 88.11 | 89.99 | 87.79 | 89.48 | 547,249 | +1.18(+1.34%) |
Nov 29, 2013 | 89.02 | 89.02 | 88.00 | 88.30 | 312,420 | -0.71(-0.80%) |
Nov 27, 2013 | 93.87 | 93.87 | 88.45 | 89.01 | 2,011,392 | -0.41(-0.46%) |
Nov 26, 2013 | 88.97 | 90.19 | 88.86 | 89.42 | 431,092 | +0.09(+0.10%) |
Nov 25, 2013 | 90.28 | 90.96 | 89.19 | 89.33 | 707,071 | -1.05(-1.16%) |
Nov 22, 2013 | 91.08 | 91.51 | 89.60 | 90.38 | 586,466 | -1.06(-1.16%) |
Nov 21, 2013 | 91.31 | 92.00 | 91.16 | 91.43 | 262,775 | -0.08(-0.09%) |
Nov 20, 2013 | 92.64 | 92.74 | 91.07 | 91.51 | 168,002 | -0.56(-0.60%) |
Nov 19, 2013 | 91.81 | 93.12 | 91.62 | 92.07 | 228,303 | -0.27(-0.30%) |
Nov 18, 2013 | 94.13 | 94.20 | 91.98 | 92.34 | 313,381 | -1.30(-1.39%) |
Nov 15, 2013 | 89.00 | 96.97 | 88.17 | 93.65 | 296,824 | +0.49(+0.53%) |
Nov 14, 2013 | 91.84 | 93.40 | 90.20 | 93.15 | 485,220 | +1.60(+1.75%) |
Nov 13, 2013 | 90.32 | 92.17 | 89.99 | 91.55 | 547,167 | +1.02(+1.13%) |
Nov 12, 2013 | 91.09 | 91.57 | 89.94 | 90.53 | 425,139 | -0.96(-1.05%) |
Nov 11, 2013 | 91.64 | 92.07 | 90.97 | 91.49 | 276,396 | -0.22(-0.24%) |
Nov 08, 2013 | 91.80 | 92.01 | 90.07 | 91.71 | 750,870 | -0.22(-0.24%) |
Nov 07, 2013 | 94.61 | 96.53 | 91.54 | 91.92 | 1,001,257 | +1.28(+1.42%) |
Nov 06, 2013 | 91.82 | 91.82 | 90.15 | 90.64 | 423,838 | -0.59(-0.65%) |
Nov 05, 2013 | 93.14 | 93.41 | 91.12 | 91.23 | 487,663 | -2.34(-2.50%) |
Nov 04, 2013 | 90.16 | 95.22 | 90.16 | 93.57 | 1,444,244 | +3.77(+4.20%) |