Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 89.50 | 92.20 | 88.55 | 90.49 | 854,787 | +0.23(+0.26%) |
Jan 30, 2014 | 91.24 | 91.50 | 89.84 | 90.26 | 789,346 | +0.98(+1.10%) |
Jan 29, 2014 | 90.68 | 91.48 | 88.77 | 89.28 | 818,980 | -2.86(-3.11%) |
Jan 28, 2014 | 89.77 | 92.41 | 89.03 | 92.14 | 669,468 | +3.14(+3.53%) |
Jan 27, 2014 | 90.84 | 90.97 | 87.59 | 89.00 | 932,057 | -1.99(-2.18%) |
Jan 24, 2014 | 94.50 | 94.50 | 90.81 | 90.99 | 776,808 | -3.66(-3.86%) |
Jan 23, 2014 | 96.59 | 97.65 | 94.25 | 94.64 | 670,548 | -2.99(-3.06%) |
Jan 22, 2014 | 96.38 | 97.78 | 96.00 | 97.63 | 857,974 | +1.93(+2.02%) |
Jan 21, 2014 | 94.49 | 95.70 | 93.37 | 95.70 | 585,953 | +2.08(+2.22%) |
Jan 17, 2014 | 94.37 | 93.63 | 93.63 | 93.63 | 1,047,514 | -0.48(-0.51%) |
Jan 16, 2014 | 91.13 | 94.52 | 91.07 | 94.11 | 967,133 | +2.47(+2.69%) |
Jan 15, 2014 | 91.71 | 92.88 | 91.32 | 91.64 | 1,160,565 | -0.06(-0.07%) |
Jan 14, 2014 | 88.80 | 92.24 | 87.25 | 91.71 | 2,382,968 | +6.07(+7.09%) |
Jan 13, 2014 | 88.08 | 89.76 | 85.31 | 85.64 | 1,189,213 | -2.16(-2.46%) |
Jan 10, 2014 | 89.47 | 90.03 | 87.32 | 87.80 | 2,232,238 | -1.73(-1.93%) |
Jan 09, 2014 | 93.01 | 93.01 | 88.39 | 89.53 | 1,394,676 | -2.86(-3.10%) |
Jan 08, 2014 | 92.65 | 93.95 | 91.96 | 92.39 | 603,758 | -0.18(-0.20%) |
Jan 07, 2014 | 91.62 | 94.39 | 91.09 | 92.57 | 919,886 | +0.97(+1.06%) |
Jan 06, 2014 | 93.69 | 93.76 | 90.89 | 91.60 | 1,263,464 | -1.90(-2.03%) |
Jan 03, 2014 | 93.14 | 94.54 | 91.08 | 93.51 | 932,481 | +0.67(+0.73%) |
Jan 02, 2014 | 94.92 | 96.59 | 91.87 | 92.83 | 1,248,628 | -4.05(-4.18%) |
Dec 31, 2013 | 94.28 | 96.89 | 96.89 | 96.89 | 630,847 | +2.59(+2.74%) |
Dec 30, 2013 | 95.99 | 97.27 | 94.18 | 94.30 | 411,784 | -1.87(-1.94%) |
Dec 27, 2013 | 95.18 | 96.84 | 94.28 | 96.17 | 451,698 | +1.35(+1.42%) |
Dec 26, 2013 | 95.84 | 96.20 | 94.33 | 94.82 | 324,470 | -0.72(-0.75%) |
Dec 24, 2013 | 95.12 | 95.66 | 94.71 | 95.54 | 342,993 | +0.50(+0.52%) |
Dec 23, 2013 | 96.22 | 97.34 | 94.52 | 95.04 | 662,853 | -0.82(-0.86%) |
Dec 20, 2013 | 95.21 | 96.88 | 94.55 | 95.86 | 1,164,971 | +1.11(+1.17%) |
Dec 19, 2013 | 92.51 | 94.86 | 90.56 | 94.75 | 762,620 | +2.83(+3.07%) |
Dec 18, 2013 | 92.34 | 93.26 | 90.59 | 91.93 | 857,072 | -0.32(-0.35%) |
Dec 17, 2013 | 91.42 | 92.88 | 90.27 | 92.25 | 877,557 | +1.01(+1.10%) |
Dec 16, 2013 | 90.39 | 91.59 | 88.98 | 91.24 | 876,143 | +1.23(+1.36%) |
Dec 13, 2013 | 90.15 | 91.51 | 87.99 | 90.02 | 961,210 | +0.30(+0.34%) |
Dec 12, 2013 | 88.18 | 90.47 | 87.85 | 89.71 | 722,972 | +1.90(+2.17%) |
Dec 11, 2013 | 89.05 | 89.78 | 87.07 | 87.81 | 1,189,383 | -1.29(-1.45%) |
Dec 10, 2013 | 87.34 | 90.93 | 86.91 | 89.10 | 1,314,011 | +1.76(+2.02%) |
Dec 09, 2013 | 88.35 | 88.97 | 86.96 | 87.34 | 1,242,933 | -1.27(-1.44%) |
Dec 06, 2013 | 93.09 | 93.09 | 88.31 | 88.61 | 941,025 | -2.62(-2.87%) |
Dec 05, 2013 | 89.90 | 92.12 | 89.68 | 91.23 | 1,192,465 | -0.22(-0.24%) |
Dec 04, 2013 | 91.59 | 92.44 | 90.41 | 91.46 | 946,934 | +0.05(+0.05%) |
Dec 03, 2013 | 90.87 | 92.81 | 90.97 | 91.41 | 1,255,287 | +0.30(+0.33%) |
Dec 02, 2013 | 88.82 | 92.10 | 87.73 | 91.11 | 1,925,154 | +3.76(+4.30%) |
Nov 29, 2013 | 89.12 | 89.49 | 87.07 | 87.35 | 880,521 | -2.09(-2.33%) |
Nov 27, 2013 | 91.95 | 92.73 | 88.40 | 89.43 | 887,914 | -3.44(-3.71%) |
Nov 26, 2013 | 90.95 | 93.66 | 90.34 | 92.88 | 672,392 | +2.08(+2.29%) |
Nov 25, 2013 | 92.97 | 93.28 | 88.93 | 90.80 | 833,451 | -2.70(-2.88%) |
Nov 22, 2013 | 93.60 | 94.15 | 91.69 | 93.50 | 1,124,506 | +1.72(+1.87%) |
Nov 21, 2013 | 91.06 | 92.07 | 89.71 | 91.78 | 1,134,906 | +2.83(+3.18%) |
Nov 20, 2013 | 90.14 | 91.20 | 88.76 | 88.95 | 1,180,342 | -0.23(-0.26%) |
Nov 19, 2013 | 90.51 | 90.61 | 88.46 | 89.18 | 1,936,779 | -1.32(-1.46%) |
Nov 18, 2013 | 96.67 | 96.88 | 89.69 | 90.50 | 1,172,694 | -5.81(-6.03%) |
Nov 15, 2013 | 95.70 | 96.50 | 94.12 | 96.31 | 686,308 | +1.44(+1.52%) |
Nov 14, 2013 | 94.83 | 95.77 | 93.78 | 94.87 | 778,599 | +1.49(+1.59%) |
Nov 12, 2013 | 96.67 | 96.67 | 92.85 | 93.39 | 1,182,393 | -3.54(-3.65%) |
Nov 11, 2013 | 94.59 | 97.27 | 94.23 | 96.93 | 954,419 | +2.25(+2.38%) |
Nov 08, 2013 | 92.99 | 96.32 | 92.78 | 94.68 | 1,027,334 | +1.93(+2.08%) |
Nov 07, 2013 | 92.72 | 93.53 | 87.36 | 92.75 | 3,282,655 | +0.11(+0.12%) |
Nov 06, 2013 | 104.19 | 104.21 | 92.09 | 92.64 | 2,650,641 | -3.15(-3.29%) |
Nov 05, 2013 | 98.31 | 98.38 | 95.56 | 95.79 | 1,406,649 | -1.96(-2.01%) |
Nov 04, 2013 | 95.95 | 99.02 | 95.89 | 97.76 | 1,667,870 | +2.84(+2.99%) |