Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 96.76 | 98.28 | 96.69 | 97.55 | 56,678,768 | -0.73(-0.74%) |
Jan 30, 2014 | 97.70 | 98.84 | 97.44 | 98.28 | 46,818,088 | +1.44(+1.49%) |
Jan 29, 2014 | 97.30 | 97.91 | 96.56 | 96.83 | 70,489,480 | -1.42(-1.44%) |
Jan 28, 2014 | 97.35 | 98.27 | 97.23 | 98.25 | 49,974,420 | +1.03(+1.06%) |
Jan 27, 2014 | 98.96 | 99.01 | 96.67 | 97.23 | 69,342,584 | -1.44(-1.46%) |
Jan 24, 2014 | 100.62 | 100.66 | 98.47 | 98.67 | 65,697,608 | -2.58(-2.55%) |
Jan 23, 2014 | 101.51 | 101.57 | 100.59 | 101.25 | 40,771,176 | -0.69(-0.67%) |
Jan 22, 2014 | 101.49 | 102.08 | 101.32 | 101.94 | 25,869,922 | +0.51(+0.51%) |
Jan 21, 2014 | 101.52 | 101.64 | 100.70 | 101.43 | 34,292,512 | +0.60(+0.60%) |
Jan 17, 2014 | 101.16 | 100.83 | 100.83 | 100.83 | 33,024,694 | -0.36(-0.35%) |
Jan 16, 2014 | 100.93 | 101.22 | 100.74 | 101.18 | 26,496,878 | +0.12(+0.12%) |
Jan 15, 2014 | 100.31 | 101.14 | 100.50 | 101.06 | 36,341,396 | +0.75(+0.75%) |
Jan 14, 2014 | 99.53 | 100.46 | 99.30 | 100.31 | 44,973,212 | +1.22(+1.23%) |
Jan 13, 2014 | 100.28 | 100.44 | 98.51 | 99.10 | 51,571,128 | -1.37(-1.37%) |
Jan 10, 2014 | 99.95 | 100.48 | 99.50 | 100.47 | 33,545,660 | +0.55(+0.55%) |
Jan 09, 2014 | 100.23 | 100.36 | 99.29 | 99.92 | 34,339,112 | +0.03(+0.03%) |
Jan 08, 2014 | 99.83 | 100.09 | 99.21 | 99.90 | 34,792,400 | +0.13(+0.13%) |
Jan 07, 2014 | 99.31 | 100.16 | 99.24 | 99.77 | 32,226,102 | +0.83(+0.84%) |
Jan 06, 2014 | 100.21 | 100.25 | 98.90 | 98.94 | 41,584,432 | -0.81(-0.81%) |
Jan 03, 2014 | 99.58 | 99.93 | 99.24 | 99.75 | 30,436,882 | +0.50(+0.51%) |
Jan 02, 2014 | 100.10 | 100.12 | 98.84 | 99.24 | 50,849,304 | -1.09(-1.08%) |
Dec 31, 2013 | 100.33 | 100.33 | 100.33 | 100.33 | 44,102,832 | +0.23(+0.23%) |
Dec 30, 2013 | 100.11 | 100.34 | 99.89 | 100.10 | 32,665,620 | -0.06(-0.06%) |
Dec 27, 2013 | 100.43 | 100.66 | 99.83 | 100.16 | 23,076,838 | -0.06(-0.06%) |
Dec 26, 2013 | 100.57 | 100.86 | 100.11 | 100.22 | 22,613,038 | +0.01(+0.01%) |
Dec 24, 2013 | 99.94 | 100.40 | 99.91 | 100.21 | 19,973,336 | +0.38(+0.38%) |
Dec 23, 2013 | 99.30 | 99.86 | 99.10 | 99.83 | 40,868,596 | +1.12(+1.13%) |
Dec 20, 2013 | 97.13 | 98.96 | 97.11 | 98.71 | 56,296,732 | +1.64(+1.69%) |
Dec 19, 2013 | 97.66 | 97.77 | 96.94 | 97.07 | 37,924,544 | -0.73(-0.74%) |
Dec 18, 2013 | 96.63 | 97.81 | 95.61 | 97.80 | 58,730,768 | +1.33(+1.37%) |
Dec 17, 2013 | 96.56 | 96.64 | 95.84 | 96.47 | 37,359,096 | -0.14(-0.14%) |
Dec 16, 2013 | 95.85 | 96.66 | 95.44 | 96.61 | 39,191,688 | +1.13(+1.19%) |
Dec 13, 2013 | 95.38 | 95.76 | 94.80 | 95.48 | 38,066,932 | +0.31(+0.33%) |
Dec 12, 2013 | 95.07 | 95.52 | 94.75 | 95.16 | 42,812,692 | +0.21(+0.22%) |
Dec 11, 2013 | 96.64 | 96.65 | 94.71 | 94.96 | 51,554,076 | -1.59(-1.64%) |
Dec 10, 2013 | 97.21 | 97.54 | 96.38 | 96.54 | 40,178,108 | -0.88(-0.91%) |
Dec 09, 2013 | 97.56 | 97.81 | 96.94 | 97.43 | 35,423,048 | -0.03(-0.03%) |
Dec 06, 2013 | 97.57 | 97.99 | 97.20 | 97.45 | 42,096,568 | +0.75(+0.78%) |
Dec 05, 2013 | 96.59 | 97.05 | 96.30 | 96.70 | 43,764,380 | +0.11(+0.12%) |
Dec 04, 2013 | 96.44 | 97.40 | 95.62 | 96.58 | 46,866,380 | -0.30(-0.31%) |
Dec 03, 2013 | 97.15 | 97.56 | 96.40 | 96.89 | 42,621,348 | -0.50(-0.52%) |
Dec 02, 2013 | 98.51 | 98.56 | 97.08 | 97.39 | 49,734,328 | -0.95(-0.97%) |
Nov 29, 2013 | 98.72 | 98.91 | 98.29 | 98.34 | 18,092,982 | +0.05(+0.05%) |
Nov 27, 2013 | 97.76 | 98.40 | 97.59 | 98.29 | 33,587,348 | +0.55(+0.56%) |
Nov 26, 2013 | 97.03 | 97.92 | 96.95 | 97.75 | 35,495,384 | +0.72(+0.74%) |
Nov 25, 2013 | 97.15 | 97.27 | 96.71 | 97.03 | 26,498,848 | +0.12(+0.13%) |
Nov 22, 2013 | 96.42 | 97.01 | 96.26 | 96.91 | 33,227,672 | +0.48(+0.49%) |
Nov 21, 2013 | 95.14 | 96.48 | 95.03 | 96.43 | 52,506,116 | +1.71(+1.80%) |
Nov 20, 2013 | 95.24 | 95.46 | 94.31 | 94.72 | 49,186,764 | -0.03(-0.04%) |
Nov 19, 2013 | 95.40 | 95.90 | 94.43 | 94.76 | 41,630,520 | -0.59(-0.62%) |
Nov 18, 2013 | 96.45 | 96.53 | 95.09 | 95.35 | 40,942,532 | -0.68(-0.70%) |
Nov 15, 2013 | 95.82 | 96.16 | 95.44 | 96.02 | 31,763,476 | +0.37(+0.38%) |
Nov 14, 2013 | 95.71 | 95.82 | 95.08 | 95.65 | 38,262,756 | -0.10(-0.10%) |
Nov 13, 2013 | 94.14 | 95.78 | 94.11 | 95.75 | 39,717,648 | +0.91(+0.96%) |
Nov 12, 2013 | 94.77 | 94.88 | 94.15 | 94.84 | 32,389,364 | +0.08(+0.08%) |
Nov 11, 2013 | 94.47 | 94.95 | 94.12 | 94.77 | 22,892,236 | +0.13(+0.14%) |
Nov 08, 2013 | 93.08 | 94.83 | 93.04 | 94.64 | 55,573,500 | +1.69(+1.82%) |
Nov 07, 2013 | 94.97 | 95.14 | 92.82 | 92.95 | 69,890,464 | -1.59(-1.69%) |
Nov 06, 2013 | 95.61 | 95.62 | 94.35 | 94.54 | 36,614,732 | -0.41(-0.43%) |
Nov 05, 2013 | 94.91 | 95.24 | 94.31 | 94.95 | 30,384,310 | -0.33(-0.35%) |
Nov 04, 2013 | 94.64 | 95.43 | 94.29 | 95.28 | 36,884,784 | +1.09(+1.15%) |