Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 85.99 | 88.40 | 85.99 | 87.54 | 58,366 | +0.58(+0.66%) |
Jan 30, 2014 | 87.73 | 87.99 | 86.58 | 86.96 | 56,772 | +0.30(+0.34%) |
Jan 29, 2014 | 86.28 | 87.57 | 85.80 | 86.67 | 64,789 | -0.70(-0.80%) |
Jan 28, 2014 | 87.27 | 88.02 | 86.53 | 87.36 | 76,429 | +0.18(+0.20%) |
Jan 27, 2014 | 88.86 | 88.86 | 85.65 | 87.19 | 94,931 | -1.68(-1.89%) |
Jan 24, 2014 | 90.16 | 90.16 | 88.61 | 88.86 | 100,410 | -1.45(-1.60%) |
Jan 23, 2014 | 88.88 | 90.75 | 88.72 | 90.31 | 170,942 | +0.68(+0.75%) |
Jan 22, 2014 | 89.46 | 90.87 | 89.36 | 89.63 | 62,723 | +0.19(+0.22%) |
Jan 21, 2014 | 90.16 | 90.16 | 88.65 | 89.44 | 87,605 | -0.19(-0.21%) |
Jan 17, 2014 | 89.77 | 89.63 | 89.63 | 89.63 | 54,421 | -0.60(-0.66%) |
Jan 16, 2014 | 92.59 | 92.70 | 89.63 | 90.23 | 90,111 | -2.16(-2.34%) |
Jan 15, 2014 | 92.25 | 93.80 | 92.33 | 92.39 | 109,150 | -0.20(-0.22%) |
Jan 14, 2014 | 91.00 | 92.69 | 90.33 | 92.59 | 127,415 | +1.92(+2.12%) |
Jan 13, 2014 | 90.63 | 91.26 | 89.63 | 90.67 | 104,974 | -0.01(-0.01%) |
Jan 10, 2014 | 90.69 | 91.75 | 90.40 | 90.68 | 181,039 | +0.34(+0.38%) |
Jan 09, 2014 | 91.66 | 91.66 | 89.49 | 90.33 | 109,698 | -2.27(-2.45%) |
Jan 08, 2014 | 91.09 | 92.64 | 90.33 | 92.60 | 181,769 | +1.39(+1.53%) |
Jan 07, 2014 | 87.59 | 91.69 | 87.59 | 91.21 | 179,525 | +3.61(+4.13%) |
Jan 06, 2014 | 91.42 | 91.42 | 87.43 | 87.60 | 132,254 | -3.54(-3.88%) |
Jan 03, 2014 | 95.12 | 95.53 | 90.71 | 91.13 | 151,859 | -3.61(-3.81%) |
Jan 02, 2014 | 95.15 | 97.61 | 93.97 | 94.74 | 37,957 | -2.13(-2.20%) |
Dec 31, 2013 | 97.84 | 96.87 | 96.87 | 96.87 | 24,701 | -0.30(-0.30%) |
Dec 30, 2013 | 97.55 | 98.41 | 96.81 | 97.17 | 83,361 | -0.19(-0.19%) |
Dec 27, 2013 | 97.45 | 97.78 | 96.96 | 97.35 | 65,164 | +0.33(+0.34%) |
Dec 26, 2013 | 97.86 | 97.86 | 96.69 | 97.03 | 93,724 | -0.83(-0.85%) |
Dec 24, 2013 | 98.67 | 98.67 | 97.55 | 97.86 | 60,766 | +0.07(+0.07%) |
Dec 23, 2013 | 99.09 | 99.51 | 97.10 | 97.79 | 74,794 | -1.06(-1.08%) |
Dec 20, 2013 | 97.44 | 99.73 | 97.44 | 98.85 | 119,836 | +1.19(+1.22%) |
Dec 19, 2013 | 96.91 | 98.65 | 96.91 | 97.66 | 72,605 | -1.20(-1.21%) |
Dec 18, 2013 | 97.87 | 100.01 | 94.69 | 98.86 | 83,552 | +1.17(+1.20%) |
Dec 17, 2013 | 98.31 | 98.32 | 96.62 | 97.68 | 174,057 | -0.71(-0.72%) |
Dec 16, 2013 | 98.58 | 98.82 | 97.76 | 98.40 | 72,599 | +0.43(+0.44%) |
Dec 13, 2013 | 98.38 | 98.99 | 97.37 | 97.96 | 64,738 | -0.43(-0.44%) |
Dec 12, 2013 | 98.47 | 99.69 | 97.86 | 98.40 | 51,194 | -0.31(-0.31%) |
Dec 11, 2013 | 100.40 | 100.58 | 98.43 | 98.71 | 60,819 | -2.26(-2.24%) |
Dec 10, 2013 | 99.55 | 101.29 | 98.43 | 100.97 | 113,473 | +1.73(+1.75%) |
Dec 09, 2013 | 100.64 | 101.76 | 98.84 | 99.24 | 111,534 | -1.09(-1.09%) |
Dec 06, 2013 | 99.63 | 102.46 | 98.82 | 100.33 | 77,070 | +2.29(+2.34%) |
Dec 05, 2013 | 98.12 | 101.11 | 97.29 | 98.03 | 58,855 | +0.02(+0.02%) |
Dec 04, 2013 | 96.17 | 99.06 | 95.45 | 98.01 | 69,278 | +1.05(+1.08%) |
Dec 03, 2013 | 96.11 | 98.06 | 95.05 | 96.97 | 44,167 | +0.20(+0.20%) |
Dec 02, 2013 | 101.58 | 101.58 | 95.92 | 96.77 | 72,960 | -5.10(-5.01%) |
Nov 29, 2013 | 98.47 | 102.58 | 96.56 | 101.87 | 69,402 | +3.40(+3.45%) |
Nov 27, 2013 | 96.16 | 99.46 | 95.78 | 98.47 | 75,164 | +2.14(+2.22%) |
Nov 26, 2013 | 96.16 | 96.85 | 94.66 | 96.33 | 55,951 | +0.27(+0.28%) |
Nov 25, 2013 | 94.53 | 96.62 | 94.53 | 96.06 | 108,124 | +1.54(+1.63%) |
Nov 22, 2013 | 92.93 | 95.87 | 92.93 | 94.53 | 55,744 | +1.08(+1.16%) |
Nov 21, 2013 | 91.87 | 93.89 | 90.72 | 93.44 | 80,038 | +1.63(+1.77%) |
Nov 20, 2013 | 95.84 | 95.84 | 91.82 | 91.82 | 35,840 | -3.63(-3.81%) |
Nov 19, 2013 | 96.20 | 96.47 | 94.62 | 95.45 | 76,218 | -1.04(-1.08%) |
Nov 18, 2013 | 98.05 | 98.05 | 95.60 | 96.49 | 64,665 | -1.18(-1.21%) |
Nov 15, 2013 | 96.05 | 98.21 | 96.05 | 97.67 | 54,121 | +1.89(+1.98%) |
Nov 14, 2013 | 92.84 | 97.25 | 91.91 | 95.78 | 111,167 | +3.07(+3.31%) |
Nov 13, 2013 | 89.64 | 93.22 | 89.64 | 92.71 | 51,869 | +2.75(+3.06%) |
Nov 12, 2013 | 89.42 | 91.16 | 88.66 | 89.96 | 39,880 | +0.49(+0.55%) |
Nov 11, 2013 | 89.39 | 91.47 | 89.39 | 89.47 | 45,628 | +0.15(+0.17%) |
Nov 08, 2013 | 90.35 | 90.35 | 87.81 | 89.32 | 82,627 | -1.40(-1.54%) |
Nov 07, 2013 | 92.26 | 92.73 | 89.62 | 90.72 | 67,201 | -1.89(-2.04%) |
Nov 06, 2013 | 91.41 | 93.25 | 91.41 | 92.60 | 49,822 | +1.33(+1.45%) |
Nov 05, 2013 | 91.92 | 92.20 | 90.96 | 91.28 | 69,571 | -1.72(-1.85%) |
Nov 04, 2013 | 93.25 | 94.05 | 92.01 | 93.00 | 70,189 | +0.61(+0.66%) |