Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 89.80 | 91.65 | 89.67 | 90.93 | 5,237,820 | +0.10(+0.11%) |
Jan 30, 2014 | 92.19 | 92.19 | 89.75 | 90.83 | 5,783,620 | -1.56(-1.69%) |
Jan 29, 2014 | 92.28 | 93.11 | 91.50 | 92.39 | 5,052,671 | +0.31(+0.34%) |
Jan 28, 2014 | 91.81 | 92.22 | 91.57 | 92.08 | 3,853,451 | +0.60(+0.66%) |
Jan 27, 2014 | 92.23 | 92.63 | 91.26 | 91.48 | 4,670,314 | -0.89(-0.97%) |
Jan 24, 2014 | 94.86 | 94.86 | 92.37 | 92.37 | 5,334,578 | -3.18(-3.33%) |
Jan 23, 2014 | 96.21 | 96.23 | 95.02 | 95.55 | 3,825,304 | -1.26(-1.30%) |
Jan 22, 2014 | 97.43 | 97.53 | 96.70 | 96.81 | 2,986,385 | -0.36(-0.37%) |
Jan 21, 2014 | 98.21 | 98.56 | 96.68 | 97.17 | 3,810,828 | -0.23(-0.23%) |
Jan 17, 2014 | 97.87 | 97.40 | 97.40 | 97.40 | 3,281,808 | -0.60(-0.62%) |
Jan 16, 2014 | 97.70 | 98.24 | 97.63 | 98.00 | 2,527,266 | -0.20(-0.20%) |
Jan 15, 2014 | 97.47 | 98.47 | 97.58 | 98.20 | 4,265,854 | +0.73(+0.75%) |
Jan 14, 2014 | 95.84 | 97.47 | 95.58 | 97.47 | 3,494,924 | +1.94(+2.03%) |
Jan 13, 2014 | 96.33 | 97.22 | 95.46 | 95.53 | 3,712,463 | -1.06(-1.10%) |
Jan 10, 2014 | 97.14 | 97.31 | 96.24 | 96.60 | 4,587,862 | -0.19(-0.20%) |
Jan 09, 2014 | 97.19 | 97.48 | 96.61 | 96.79 | 3,561,940 | -0.13(-0.13%) |
Jan 08, 2014 | 97.52 | 97.71 | 96.71 | 96.92 | 4,388,120 | -0.72(-0.74%) |
Jan 07, 2014 | 97.50 | 98.03 | 97.27 | 97.64 | 3,560,315 | +0.01(+0.01%) |
Jan 06, 2014 | 98.42 | 98.80 | 97.52 | 97.63 | 3,818,651 | -0.58(-0.59%) |
Jan 03, 2014 | 98.15 | 98.51 | 97.91 | 98.21 | 3,007,518 | +0.23(+0.23%) |
Jan 02, 2014 | 97.92 | 98.60 | 97.61 | 97.98 | 4,299,704 | -1.50(-1.51%) |
Dec 31, 2013 | 99.31 | 99.48 | 99.48 | 99.48 | 2,603,144 | +0.59(+0.60%) |
Dec 30, 2013 | 98.65 | 99.06 | 98.45 | 98.90 | 2,416,707 | +0.05(+0.05%) |
Dec 27, 2013 | 98.44 | 98.88 | 98.28 | 98.85 | 2,671,662 | +0.75(+0.77%) |
Dec 26, 2013 | 97.39 | 98.37 | 97.20 | 98.09 | 3,042,491 | +0.92(+0.95%) |
Dec 24, 2013 | 97.34 | 97.42 | 96.72 | 97.17 | 1,849,164 | +0.13(+0.14%) |
Dec 23, 2013 | 97.25 | 97.48 | 96.70 | 97.04 | 4,849,097 | +0.06(+0.06%) |
Dec 20, 2013 | 97.02 | 97.95 | 96.90 | 96.98 | 8,256,829 | +0.22(+0.23%) |
Dec 19, 2013 | 95.80 | 96.84 | 95.57 | 96.76 | 5,706,608 | +0.43(+0.45%) |
Dec 18, 2013 | 93.26 | 96.33 | 93.26 | 96.33 | 7,864,134 | +3.13(+3.36%) |
Dec 17, 2013 | 92.51 | 93.36 | 92.20 | 93.20 | 8,750,169 | +2.65(+2.92%) |
Dec 16, 2013 | 89.94 | 91.34 | 89.71 | 90.55 | 3,954,837 | +0.87(+0.97%) |
Dec 13, 2013 | 90.11 | 90.33 | 89.36 | 89.68 | 2,457,859 | -0.11(-0.12%) |
Dec 12, 2013 | 89.82 | 90.36 | 89.36 | 89.79 | 3,505,628 | -0.13(-0.15%) |
Dec 11, 2013 | 91.32 | 91.97 | 89.88 | 89.92 | 5,494,584 | -0.55(-0.61%) |
Dec 10, 2013 | 90.84 | 91.17 | 90.46 | 90.48 | 3,317,270 | -0.72(-0.79%) |
Dec 09, 2013 | 91.15 | 91.63 | 91.07 | 91.20 | 2,910,202 | -0.03(-0.03%) |
Dec 06, 2013 | 90.93 | 91.36 | 90.69 | 91.23 | 4,068,793 | +1.26(+1.40%) |
Dec 05, 2013 | 89.66 | 90.55 | 89.53 | 89.96 | 4,005,125 | +0.26(+0.29%) |
Dec 04, 2013 | 89.34 | 90.50 | 89.01 | 89.70 | 4,864,636 | -0.10(-0.11%) |
Dec 03, 2013 | 89.42 | 90.57 | 88.77 | 89.80 | 11,080,308 | -0.77(-0.85%) |
Dec 02, 2013 | 93.40 | 93.63 | 90.36 | 90.57 | 9,707,590 | -4.14(-4.37%) |
Nov 29, 2013 | 94.70 | 95.16 | 94.58 | 94.70 | 2,860,497 | +0.01(+0.01%) |
Nov 27, 2013 | 94.08 | 94.80 | 93.59 | 94.70 | 3,430,745 | +0.96(+1.02%) |
Nov 26, 2013 | 93.24 | 94.08 | 93.16 | 93.74 | 5,942,809 | +0.65(+0.70%) |
Nov 25, 2013 | 93.49 | 93.54 | 92.88 | 93.09 | 3,801,216 | +0.15(+0.16%) |
Nov 22, 2013 | 92.47 | 94.02 | 92.09 | 92.94 | 2,318,792 | +0.48(+0.51%) |
Nov 21, 2013 | 91.99 | 92.50 | 91.92 | 92.46 | 2,222,008 | +0.83(+0.91%) |
Nov 20, 2013 | 91.86 | 92.43 | 91.18 | 91.63 | 3,794,816 | -0.17(-0.18%) |
Nov 19, 2013 | 91.78 | 92.31 | 91.71 | 91.80 | 3,538,823 | -0.06(-0.06%) |
Nov 18, 2013 | 91.70 | 92.12 | 91.60 | 91.86 | 3,043,296 | +0.20(+0.22%) |
Nov 15, 2013 | 91.16 | 91.76 | 91.04 | 91.66 | 3,343,945 | +0.04(+0.05%) |
Nov 14, 2013 | 91.04 | 91.85 | 90.92 | 91.61 | 3,640,056 | +1.01(+1.11%) |
Nov 12, 2013 | 90.46 | 90.77 | 90.03 | 90.61 | 3,440,567 | +0.29(+0.32%) |
Nov 11, 2013 | 90.03 | 90.47 | 89.82 | 90.32 | 2,481,314 | -0.03(-0.03%) |
Nov 08, 2013 | 88.96 | 90.37 | 88.96 | 90.34 | 3,165,272 | +1.12(+1.25%) |
Nov 07, 2013 | 89.75 | 90.27 | 89.10 | 89.23 | 4,516,080 | -0.51(-0.57%) |
Nov 06, 2013 | 89.26 | 89.87 | 89.10 | 89.74 | 2,708,008 | +0.71(+0.80%) |
Nov 05, 2013 | 88.76 | 89.26 | 88.14 | 89.02 | 2,483,627 | -0.14(-0.16%) |
Nov 04, 2013 | 88.93 | 89.29 | 88.63 | 89.17 | 2,467,116 | +0.30(+0.33%) |