Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 102.75 | 103.67 | 102.60 | 103.05 | 258,071 | -0.88(-0.85%) |
Jan 30, 2014 | 103.15 | 104.11 | 103.14 | 103.93 | 96,297 | +1.82(+1.78%) |
Jan 29, 2014 | 102.34 | 102.97 | 101.78 | 102.11 | 227,887 | -0.89(-0.86%) |
Jan 28, 2014 | 102.31 | 103.35 | 102.31 | 102.99 | 169,567 | +1.29(+1.27%) |
Jan 27, 2014 | 102.64 | 102.64 | 101.34 | 101.70 | 209,642 | -0.85(-0.83%) |
Jan 24, 2014 | 104.61 | 104.61 | 102.56 | 102.56 | 123,333 | -2.50(-2.38%) |
Jan 23, 2014 | 105.53 | 105.53 | 104.49 | 105.06 | 90,011 | -0.77(-0.72%) |
Jan 22, 2014 | 106.00 | 106.00 | 105.46 | 105.83 | 181,395 | +0.10(+0.09%) |
Jan 21, 2014 | 105.81 | 105.91 | 104.85 | 105.73 | 116,626 | +0.62(+0.59%) |
Jan 17, 2014 | 105.32 | 105.11 | 105.11 | 105.11 | 140,321 | -0.07(-0.07%) |
Jan 16, 2014 | 104.69 | 105.29 | 104.63 | 105.18 | 99,800 | +0.32(+0.31%) |
Jan 15, 2014 | 104.95 | 105.09 | 104.58 | 104.86 | 110,147 | -0.10(-0.09%) |
Jan 14, 2014 | 103.67 | 105.01 | 103.53 | 104.95 | 85,487 | +1.54(+1.49%) |
Jan 13, 2014 | 104.25 | 104.89 | 103.28 | 103.41 | 122,469 | -0.69(-0.66%) |
Jan 10, 2014 | 103.86 | 104.11 | 103.14 | 104.10 | 100,772 | +0.46(+0.44%) |
Jan 09, 2014 | 103.11 | 103.70 | 102.80 | 103.64 | 108,471 | +0.71(+0.69%) |
Jan 08, 2014 | 102.10 | 103.03 | 101.95 | 102.92 | 134,535 | +0.97(+0.95%) |
Jan 07, 2014 | 101.19 | 102.27 | 101.19 | 101.96 | 164,406 | +1.12(+1.11%) |
Jan 06, 2014 | 101.41 | 101.78 | 100.66 | 100.84 | 249,123 | -0.37(-0.36%) |
Jan 03, 2014 | 101.04 | 101.63 | 101.04 | 101.21 | 313,494 | +0.20(+0.20%) |
Jan 02, 2014 | 101.28 | 101.43 | 100.78 | 101.01 | 336,607 | -0.52(-0.52%) |
Dec 31, 2013 | 101.66 | 101.53 | 101.53 | 101.53 | 69,759 | -0.04(-0.04%) |
Dec 30, 2013 | 101.50 | 101.57 | 100.95 | 101.57 | 65,459 | +0.26(+0.26%) |
Dec 27, 2013 | 101.67 | 101.72 | 101.20 | 101.31 | 77,745 | -0.15(-0.15%) |
Dec 26, 2013 | 100.90 | 101.49 | 100.90 | 101.46 | 112,146 | +0.58(+0.57%) |
Dec 24, 2013 | 100.94 | 101.05 | 100.68 | 100.88 | 41,293 | -0.02(-0.02%) |
Dec 23, 2013 | 101.00 | 101.05 | 100.70 | 100.90 | 82,430 | +0.35(+0.35%) |
Dec 20, 2013 | 100.15 | 100.73 | 100.00 | 100.55 | 125,517 | +0.76(+0.77%) |
Dec 19, 2013 | 99.77 | 99.89 | 99.42 | 99.78 | 108,651 | -0.08(-0.08%) |
Dec 18, 2013 | 98.08 | 100.01 | 97.63 | 99.86 | 74,013 | +2.05(+2.10%) |
Dec 17, 2013 | 98.59 | 98.59 | 97.34 | 97.81 | 76,534 | -0.56(-0.57%) |
Dec 16, 2013 | 98.68 | 99.20 | 98.17 | 98.37 | 142,082 | +0.23(+0.23%) |
Dec 13, 2013 | 98.39 | 98.43 | 97.75 | 98.15 | 87,364 | +0.12(+0.12%) |
Dec 12, 2013 | 98.57 | 98.66 | 97.99 | 98.03 | 63,916 | -0.58(-0.59%) |
Dec 11, 2013 | 100.39 | 100.39 | 98.51 | 98.61 | 201,630 | -1.77(-1.77%) |
Dec 10, 2013 | 100.81 | 100.82 | 100.02 | 100.38 | 121,016 | -0.48(-0.47%) |
Dec 09, 2013 | 101.47 | 101.47 | 100.77 | 100.86 | 85,829 | +0.09(+0.09%) |
Dec 06, 2013 | 100.27 | 100.78 | 100.04 | 100.77 | 286,892 | +1.28(+1.28%) |
Dec 05, 2013 | 99.61 | 100.08 | 99.36 | 99.49 | 142,811 | -0.28(-0.28%) |
Dec 04, 2013 | 99.79 | 100.35 | 98.95 | 99.77 | 80,115 | -0.27(-0.27%) |
Dec 03, 2013 | 100.69 | 100.69 | 99.89 | 100.04 | 570,072 | -0.93(-0.92%) |
Dec 02, 2013 | 100.94 | 101.17 | 100.56 | 100.97 | 390,417 | +0.09(+0.09%) |
Nov 29, 2013 | 101.11 | 101.24 | 100.78 | 100.88 | 39,409 | +0.01(+0.01%) |
Nov 27, 2013 | 101.21 | 101.22 | 100.73 | 100.87 | 154,313 | +0.09(+0.09%) |
Nov 26, 2013 | 101.38 | 101.38 | 100.78 | 100.78 | 302,761 | -0.30(-0.30%) |
Nov 25, 2013 | 101.14 | 101.62 | 101.03 | 101.08 | 321,044 | +0.31(+0.31%) |
Nov 22, 2013 | 99.99 | 100.81 | 99.87 | 100.77 | 84,807 | +1.23(+1.23%) |
Nov 21, 2013 | 99.30 | 99.77 | 99.27 | 99.55 | 188,146 | +0.54(+0.54%) |
Nov 20, 2013 | 98.81 | 99.51 | 98.67 | 99.01 | 86,758 | +0.33(+0.33%) |
Nov 19, 2013 | 98.52 | 98.84 | 98.12 | 98.68 | 76,593 | +0.10(+0.11%) |
Nov 18, 2013 | 99.35 | 99.41 | 98.43 | 98.57 | 81,241 | -0.50(-0.50%) |
Nov 15, 2013 | 98.49 | 99.07 | 98.46 | 99.07 | 56,276 | +0.46(+0.47%) |
Nov 14, 2013 | 98.03 | 98.70 | 98.03 | 98.61 | 95,869 | +0.79(+0.81%) |
Nov 13, 2013 | 96.84 | 97.82 | 96.54 | 97.82 | 59,378 | +0.62(+0.63%) |
Nov 12, 2013 | 96.99 | 97.24 | 96.74 | 97.20 | 30,952 | -0.03(-0.03%) |
Nov 11, 2013 | 97.04 | 97.37 | 97.00 | 97.23 | 70,314 | +0.31(+0.32%) |
Nov 08, 2013 | 95.44 | 96.97 | 95.44 | 96.91 | 61,177 | +1.53(+1.60%) |
Nov 07, 2013 | 96.70 | 96.89 | 95.39 | 95.39 | 52,678 | -0.89(-0.93%) |
Nov 06, 2013 | 96.95 | 97.17 | 96.24 | 96.28 | 92,685 | -0.41(-0.42%) |
Nov 05, 2013 | 96.71 | 96.83 | 96.26 | 96.69 | 49,430 | -0.20(-0.21%) |
Nov 04, 2013 | 96.98 | 97.17 | 96.64 | 96.89 | 74,817 | +0.11(+0.12%) |