Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 87.27 | 87.71 | 86.27 | 87.14 | 745,773 | -1.82(-2.05%) |
Jan 30, 2014 | 89.18 | 89.47 | 88.62 | 88.97 | 434,436 | -0.03(-0.03%) |
Jan 29, 2014 | 89.80 | 89.85 | 88.78 | 89.00 | 714,119 | -0.48(-0.53%) |
Jan 28, 2014 | 89.25 | 89.81 | 89.06 | 89.48 | 743,313 | +0.61(+0.68%) |
Jan 27, 2014 | 89.51 | 89.80 | 88.20 | 88.87 | 886,233 | -0.65(-0.72%) |
Jan 24, 2014 | 90.36 | 90.39 | 89.38 | 89.51 | 779,427 | -1.12(-1.24%) |
Jan 23, 2014 | 91.43 | 91.46 | 90.41 | 90.64 | 573,972 | -1.77(-1.91%) |
Jan 22, 2014 | 92.10 | 92.44 | 91.69 | 92.41 | 489,050 | +0.93(+1.02%) |
Jan 21, 2014 | 91.50 | 91.53 | 90.84 | 91.47 | 724,194 | +0.96(+1.07%) |
Jan 17, 2014 | 90.65 | 90.51 | 90.51 | 90.51 | 537,030 | -0.49(-0.53%) |
Jan 16, 2014 | 90.82 | 90.99 | 90.29 | 90.99 | 322,072 | +0.27(+0.30%) |
Jan 15, 2014 | 90.71 | 91.15 | 90.45 | 90.72 | 561,548 | +0.01(+0.01%) |
Jan 14, 2014 | 90.55 | 90.93 | 90.11 | 90.71 | 623,295 | +0.05(+0.05%) |
Jan 13, 2014 | 91.50 | 91.50 | 90.52 | 90.67 | 555,265 | -1.07(-1.17%) |
Jan 10, 2014 | 91.50 | 91.80 | 91.12 | 91.74 | 318,752 | +0.36(+0.40%) |
Jan 09, 2014 | 91.37 | 91.50 | 90.81 | 91.37 | 445,716 | +0.36(+0.40%) |
Jan 08, 2014 | 91.26 | 91.26 | 90.86 | 91.01 | 460,138 | -0.46(-0.51%) |
Jan 07, 2014 | 91.42 | 91.57 | 91.12 | 91.47 | 403,286 | +0.22(+0.24%) |
Jan 06, 2014 | 91.79 | 91.87 | 91.12 | 91.25 | 580,901 | -0.26(-0.28%) |
Jan 03, 2014 | 91.88 | 92.10 | 91.02 | 91.51 | 698,573 | -0.09(-0.10%) |
Jan 02, 2014 | 92.34 | 92.34 | 91.20 | 91.60 | 315,329 | -0.98(-1.06%) |
Dec 31, 2013 | 92.26 | 92.58 | 92.58 | 92.58 | 302,886 | +0.43(+0.46%) |
Dec 30, 2013 | 93.30 | 93.30 | 92.13 | 92.16 | 380,026 | -0.39(-0.43%) |
Dec 27, 2013 | 93.00 | 93.01 | 92.22 | 92.55 | 385,691 | +0.14(+0.16%) |
Dec 26, 2013 | 91.43 | 92.61 | 91.43 | 92.41 | 572,719 | +2.34(+2.60%) |
Dec 24, 2013 | 89.79 | 90.08 | 89.79 | 90.07 | 380,779 | -0.50(-0.55%) |
Dec 23, 2013 | 90.33 | 90.71 | 90.20 | 90.57 | 520,173 | +0.39(+0.44%) |
Dec 20, 2013 | 89.96 | 90.23 | 89.76 | 90.17 | 448,707 | +0.03(+0.03%) |
Dec 19, 2013 | 90.31 | 90.53 | 89.89 | 90.14 | 911,216 | -1.77(-1.92%) |
Dec 18, 2013 | 91.12 | 91.95 | 90.51 | 91.91 | 896,343 | +1.83(+2.03%) |
Dec 17, 2013 | 89.98 | 90.45 | 89.69 | 90.08 | 451,949 | -0.02(-0.02%) |
Dec 16, 2013 | 90.03 | 90.47 | 89.92 | 90.10 | 871,273 | -0.43(-0.48%) |
Dec 13, 2013 | 91.12 | 91.12 | 90.30 | 90.53 | 783,742 | -0.85(-0.93%) |
Dec 12, 2013 | 91.62 | 91.88 | 91.32 | 91.38 | 426,654 | +0.00(+0.00%) |
Dec 11, 2013 | 92.13 | 92.51 | 91.28 | 91.38 | 549,420 | -1.03(-1.12%) |
Dec 10, 2013 | 92.17 | 92.60 | 92.11 | 92.41 | 477,525 | -0.55(-0.60%) |
Dec 09, 2013 | 93.14 | 93.35 | 92.85 | 92.97 | 429,366 | -0.24(-0.25%) |
Dec 06, 2013 | 92.85 | 93.51 | 92.85 | 93.20 | 373,698 | +0.87(+0.94%) |
Dec 05, 2013 | 92.87 | 92.96 | 92.08 | 92.34 | 605,451 | -1.15(-1.23%) |
Dec 04, 2013 | 92.99 | 93.85 | 92.73 | 93.48 | 512,751 | -0.38(-0.40%) |
Dec 03, 2013 | 93.82 | 94.22 | 93.04 | 93.86 | 644,550 | -0.37(-0.39%) |
Dec 02, 2013 | 94.78 | 95.34 | 94.19 | 94.24 | 686,332 | -0.72(-0.76%) |
Nov 29, 2013 | 94.96 | 95.29 | 94.84 | 94.96 | 243,012 | -0.12(-0.13%) |
Nov 27, 2013 | 94.92 | 95.44 | 94.85 | 95.08 | 324,221 | +0.21(+0.22%) |
Nov 26, 2013 | 95.08 | 95.19 | 94.74 | 94.87 | 383,975 | -0.51(-0.53%) |
Nov 25, 2013 | 96.06 | 96.06 | 95.27 | 95.38 | 346,520 | -0.54(-0.56%) |
Nov 22, 2013 | 95.47 | 96.26 | 95.25 | 95.91 | 506,969 | +0.53(+0.56%) |
Nov 21, 2013 | 95.00 | 95.53 | 95.00 | 95.38 | 836,611 | -0.33(-0.35%) |
Nov 20, 2013 | 95.85 | 96.24 | 95.54 | 95.72 | 376,331 | -0.14(-0.15%) |
Nov 19, 2013 | 95.91 | 96.26 | 95.52 | 95.86 | 962,988 | -1.07(-1.10%) |
Nov 18, 2013 | 96.90 | 97.65 | 96.64 | 96.93 | 1,114,425 | -0.25(-0.26%) |
Nov 15, 2013 | 96.96 | 97.44 | 96.87 | 97.18 | 410,371 | +0.38(+0.39%) |
Nov 14, 2013 | 96.44 | 97.15 | 96.28 | 96.80 | 404,455 | -0.14(-0.14%) |
Nov 13, 2013 | 95.92 | 97.00 | 95.66 | 96.94 | 437,562 | +0.27(+0.28%) |
Nov 12, 2013 | 96.19 | 96.70 | 95.98 | 96.67 | 844,987 | +0.48(+0.50%) |
Nov 11, 2013 | 96.72 | 96.48 | 96.00 | 96.19 | 414,971 | -0.53(-0.55%) |
Nov 08, 2013 | 95.91 | 96.92 | 95.91 | 96.72 | 605,149 | +1.10(+1.15%) |
Nov 07, 2013 | 96.98 | 97.39 | 95.48 | 95.62 | 657,215 | -2.49(-2.54%) |
Nov 06, 2013 | 98.98 | 98.98 | 98.00 | 98.11 | 478,186 | +0.46(+0.47%) |
Nov 05, 2013 | 97.80 | 98.11 | 97.31 | 97.65 | 656,531 | -0.79(-0.80%) |
Nov 04, 2013 | 98.72 | 98.72 | 98.12 | 98.44 | 265,329 | -0.10(-0.10%) |