Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 97.03 | 98.55 | 96.96 | 97.82 | 56,520,932 | -0.73(-0.74%) |
Jan 30, 2014 | 97.97 | 99.12 | 97.72 | 98.55 | 46,687,712 | +1.45(+1.49%) |
Jan 29, 2014 | 97.58 | 98.19 | 96.83 | 97.11 | 70,293,184 | -1.42(-1.44%) |
Jan 28, 2014 | 97.62 | 98.54 | 97.50 | 98.53 | 49,835,256 | +1.03(+1.06%) |
Jan 27, 2014 | 99.23 | 99.29 | 96.94 | 97.50 | 69,149,488 | -1.45(-1.46%) |
Jan 24, 2014 | 100.90 | 100.94 | 98.75 | 98.95 | 65,514,656 | -2.59(-2.55%) |
Jan 23, 2014 | 101.80 | 101.85 | 100.87 | 101.54 | 40,657,640 | -0.69(-0.67%) |
Jan 22, 2014 | 101.77 | 102.36 | 101.61 | 102.22 | 25,797,882 | +0.52(+0.51%) |
Jan 21, 2014 | 101.81 | 101.93 | 100.98 | 101.71 | 34,197,020 | +0.60(+0.60%) |
Jan 17, 2014 | 101.44 | 101.11 | 101.11 | 101.11 | 32,932,730 | -0.36(-0.35%) |
Jan 16, 2014 | 101.21 | 101.50 | 101.02 | 101.47 | 26,423,090 | +0.12(+0.12%) |
Jan 15, 2014 | 100.59 | 101.42 | 100.79 | 101.34 | 36,240,196 | +0.75(+0.75%) |
Jan 14, 2014 | 99.81 | 100.74 | 99.58 | 100.59 | 44,847,976 | +1.22(+1.23%) |
Jan 13, 2014 | 100.56 | 100.72 | 98.78 | 99.37 | 51,427,516 | -1.38(-1.37%) |
Jan 10, 2014 | 100.23 | 100.76 | 99.77 | 100.75 | 33,452,244 | +0.55(+0.55%) |
Jan 09, 2014 | 100.52 | 100.64 | 99.56 | 100.20 | 34,243,484 | +0.03(+0.03%) |
Jan 08, 2014 | 100.11 | 100.37 | 99.49 | 100.17 | 34,695,512 | +0.13(+0.13%) |
Jan 07, 2014 | 99.59 | 100.44 | 99.52 | 100.04 | 32,136,360 | +0.83(+0.83%) |
Jan 06, 2014 | 100.49 | 100.53 | 99.17 | 99.22 | 41,468,632 | -0.81(-0.81%) |
Jan 03, 2014 | 99.86 | 100.21 | 99.52 | 100.03 | 30,352,122 | +0.51(+0.51%) |
Jan 02, 2014 | 100.38 | 100.40 | 99.11 | 99.52 | 50,707,700 | -1.09(-1.08%) |
Dec 31, 2013 | 100.61 | 100.61 | 100.61 | 100.61 | 43,980,020 | +0.23(+0.23%) |
Dec 30, 2013 | 100.39 | 100.62 | 100.17 | 100.38 | 32,574,654 | -0.06(-0.06%) |
Dec 27, 2013 | 100.71 | 100.94 | 100.11 | 100.44 | 23,012,576 | -0.06(-0.06%) |
Dec 26, 2013 | 100.85 | 101.14 | 100.39 | 100.50 | 22,550,066 | +0.01(+0.01%) |
Dec 24, 2013 | 100.22 | 100.68 | 100.18 | 100.49 | 19,917,716 | +0.38(+0.38%) |
Dec 23, 2013 | 99.58 | 100.14 | 99.38 | 100.11 | 40,754,788 | +1.12(+1.13%) |
Dec 20, 2013 | 97.40 | 99.24 | 97.38 | 98.98 | 56,139,824 | +1.64(+1.69%) |
Dec 19, 2013 | 97.93 | 98.04 | 97.21 | 97.34 | 37,818,840 | -0.73(-0.74%) |
Dec 18, 2013 | 96.90 | 98.09 | 95.88 | 98.07 | 58,567,076 | +1.33(+1.37%) |
Dec 17, 2013 | 96.83 | 96.91 | 96.10 | 96.74 | 37,254,972 | -0.14(-0.14%) |
Dec 16, 2013 | 96.12 | 96.93 | 95.70 | 96.88 | 39,082,456 | +1.14(+1.19%) |
Dec 13, 2013 | 95.65 | 96.03 | 95.06 | 95.74 | 37,960,832 | +0.31(+0.33%) |
Dec 12, 2013 | 95.33 | 95.78 | 95.01 | 95.43 | 42,693,368 | +0.21(+0.22%) |
Dec 11, 2013 | 96.91 | 96.92 | 94.98 | 95.22 | 51,410,384 | -1.59(-1.64%) |
Dec 10, 2013 | 97.48 | 97.81 | 96.65 | 96.81 | 40,066,124 | -0.89(-0.91%) |
Dec 09, 2013 | 97.83 | 98.08 | 97.21 | 97.70 | 35,324,320 | -0.03(-0.03%) |
Dec 06, 2013 | 97.85 | 98.26 | 97.47 | 97.72 | 41,979,240 | +0.76(+0.78%) |
Dec 05, 2013 | 96.86 | 97.32 | 96.57 | 96.97 | 43,642,404 | +0.11(+0.12%) |
Dec 04, 2013 | 96.71 | 97.67 | 95.89 | 96.85 | 46,735,756 | -0.30(-0.31%) |
Dec 03, 2013 | 97.42 | 97.83 | 96.67 | 97.16 | 42,502,556 | -0.50(-0.52%) |
Dec 02, 2013 | 98.78 | 98.84 | 97.35 | 97.66 | 49,595,708 | -0.96(-0.97%) |
Nov 29, 2013 | 98.99 | 99.18 | 98.57 | 98.62 | 18,042,554 | +0.05(+0.05%) |
Nov 27, 2013 | 98.04 | 98.67 | 97.86 | 98.57 | 33,493,734 | +0.55(+0.56%) |
Nov 26, 2013 | 97.30 | 98.19 | 97.22 | 98.02 | 35,396,452 | +0.72(+0.74%) |
Nov 25, 2013 | 97.42 | 97.55 | 96.98 | 97.30 | 26,424,992 | +0.12(+0.13%) |
Nov 22, 2013 | 96.69 | 97.28 | 96.52 | 97.18 | 33,135,062 | +0.48(+0.49%) |
Nov 21, 2013 | 95.40 | 96.75 | 95.29 | 96.70 | 52,359,776 | +1.71(+1.80%) |
Nov 20, 2013 | 95.51 | 95.73 | 94.57 | 94.99 | 49,049,672 | -0.03(-0.04%) |
Nov 19, 2013 | 95.66 | 96.17 | 94.69 | 95.02 | 41,514,488 | -0.59(-0.62%) |
Nov 18, 2013 | 96.72 | 96.80 | 95.35 | 95.61 | 40,828,420 | -0.68(-0.70%) |
Nov 15, 2013 | 96.09 | 96.43 | 95.71 | 96.29 | 31,674,948 | +0.37(+0.38%) |
Nov 14, 2013 | 95.98 | 96.09 | 95.34 | 95.92 | 38,156,112 | -0.10(-0.10%) |
Nov 13, 2013 | 94.40 | 96.05 | 94.37 | 96.02 | 39,606,948 | +0.91(+0.96%) |
Nov 12, 2013 | 95.03 | 95.14 | 94.41 | 95.11 | 32,299,090 | +0.08(+0.08%) |
Nov 11, 2013 | 94.73 | 95.22 | 94.39 | 95.03 | 22,828,432 | +0.13(+0.14%) |
Nov 08, 2013 | 93.34 | 95.10 | 93.30 | 94.90 | 55,418,608 | +1.69(+1.82%) |
Nov 07, 2013 | 95.24 | 95.40 | 93.08 | 93.21 | 69,695,672 | -1.60(-1.69%) |
Nov 06, 2013 | 95.87 | 95.89 | 94.62 | 94.80 | 36,512,684 | -0.41(-0.43%) |
Nov 05, 2013 | 95.18 | 95.51 | 94.58 | 95.21 | 30,299,624 | -0.33(-0.35%) |
Nov 04, 2013 | 94.91 | 95.70 | 94.55 | 95.54 | 36,781,980 | +1.09(+1.15%) |