Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 96.77 | 98.29 | 96.70 | 97.56 | 56,669,512 | -0.73(-0.74%) |
Jan 30, 2014 | 97.71 | 98.86 | 97.46 | 98.30 | 46,810,444 | +1.44(+1.49%) |
Jan 29, 2014 | 97.32 | 97.93 | 96.57 | 96.85 | 70,477,968 | -1.42(-1.44%) |
Jan 28, 2014 | 97.36 | 98.28 | 97.24 | 98.27 | 49,966,260 | +1.03(+1.06%) |
Jan 27, 2014 | 98.97 | 99.03 | 96.69 | 97.24 | 69,331,264 | -1.44(-1.46%) |
Jan 24, 2014 | 100.64 | 100.68 | 98.49 | 98.69 | 65,686,880 | -2.58(-2.55%) |
Jan 23, 2014 | 101.53 | 101.58 | 100.61 | 101.27 | 40,764,520 | -0.69(-0.67%) |
Jan 22, 2014 | 101.50 | 102.10 | 101.34 | 101.96 | 25,865,698 | +0.51(+0.51%) |
Jan 21, 2014 | 101.54 | 101.66 | 100.71 | 101.44 | 34,286,916 | +0.60(+0.60%) |
Jan 17, 2014 | 101.17 | 100.84 | 100.84 | 100.84 | 33,019,302 | -0.36(-0.35%) |
Jan 16, 2014 | 100.95 | 101.23 | 100.76 | 101.20 | 26,492,550 | +0.12(+0.12%) |
Jan 15, 2014 | 100.33 | 101.16 | 100.52 | 101.08 | 36,335,464 | +0.75(+0.75%) |
Jan 14, 2014 | 99.55 | 100.48 | 99.32 | 100.33 | 44,965,868 | +1.22(+1.23%) |
Jan 13, 2014 | 100.30 | 100.46 | 98.52 | 99.11 | 51,562,708 | -1.37(-1.37%) |
Jan 10, 2014 | 99.96 | 100.50 | 99.51 | 100.49 | 33,540,182 | +0.55(+0.55%) |
Jan 09, 2014 | 100.25 | 100.37 | 99.30 | 99.94 | 34,333,504 | +0.03(+0.03%) |
Jan 08, 2014 | 99.84 | 100.10 | 99.23 | 99.91 | 34,786,720 | +0.13(+0.13%) |
Jan 07, 2014 | 99.33 | 100.17 | 99.26 | 99.78 | 32,220,840 | +0.83(+0.84%) |
Jan 06, 2014 | 100.23 | 100.27 | 98.91 | 98.96 | 41,577,644 | -0.81(-0.81%) |
Jan 03, 2014 | 99.60 | 99.94 | 99.26 | 99.76 | 30,431,912 | +0.50(+0.51%) |
Jan 02, 2014 | 100.11 | 100.14 | 98.85 | 99.26 | 50,841,000 | -1.09(-1.08%) |
Dec 31, 2013 | 100.35 | 100.35 | 100.35 | 100.35 | 44,095,632 | +0.23(+0.23%) |
Dec 30, 2013 | 100.13 | 100.36 | 99.90 | 100.11 | 32,660,286 | -0.06(-0.06%) |
Dec 27, 2013 | 100.44 | 100.68 | 99.84 | 100.17 | 23,073,070 | -0.06(-0.06%) |
Dec 26, 2013 | 100.58 | 100.88 | 100.12 | 100.23 | 22,609,346 | +0.01(+0.01%) |
Dec 24, 2013 | 99.96 | 100.42 | 99.92 | 100.23 | 19,970,076 | +0.38(+0.38%) |
Dec 23, 2013 | 99.32 | 99.88 | 99.12 | 99.84 | 40,861,924 | +1.12(+1.13%) |
Dec 20, 2013 | 97.15 | 98.97 | 97.13 | 98.72 | 56,287,540 | +1.64(+1.69%) |
Dec 19, 2013 | 97.67 | 97.79 | 96.95 | 97.09 | 37,918,352 | -0.73(-0.74%) |
Dec 18, 2013 | 96.64 | 97.83 | 95.63 | 97.81 | 58,721,176 | +1.33(+1.37%) |
Dec 17, 2013 | 96.57 | 96.65 | 95.85 | 96.49 | 37,352,996 | -0.14(-0.14%) |
Dec 16, 2013 | 95.86 | 96.68 | 95.45 | 96.63 | 39,185,288 | +1.14(+1.19%) |
Dec 13, 2013 | 95.40 | 95.78 | 94.82 | 95.49 | 38,060,712 | +0.31(+0.33%) |
Dec 12, 2013 | 95.08 | 95.53 | 94.76 | 95.18 | 42,805,704 | +0.21(+0.22%) |
Dec 11, 2013 | 96.65 | 96.66 | 94.73 | 94.97 | 51,545,656 | -1.59(-1.64%) |
Dec 10, 2013 | 97.22 | 97.55 | 96.39 | 96.56 | 40,171,548 | -0.88(-0.91%) |
Dec 09, 2013 | 97.57 | 97.82 | 96.96 | 97.44 | 35,417,264 | -0.03(-0.03%) |
Dec 06, 2013 | 97.59 | 98.00 | 97.22 | 97.47 | 42,089,696 | +0.75(+0.78%) |
Dec 05, 2013 | 96.61 | 97.07 | 96.31 | 96.71 | 43,757,232 | +0.11(+0.12%) |
Dec 04, 2013 | 96.45 | 97.42 | 95.64 | 96.60 | 46,858,728 | -0.30(-0.31%) |
Dec 03, 2013 | 97.16 | 97.57 | 96.42 | 96.90 | 42,614,388 | -0.50(-0.52%) |
Dec 02, 2013 | 98.52 | 98.58 | 97.10 | 97.41 | 49,726,204 | -0.95(-0.97%) |
Nov 29, 2013 | 98.73 | 98.92 | 98.31 | 98.36 | 18,090,028 | +0.05(+0.05%) |
Nov 27, 2013 | 97.78 | 98.41 | 97.61 | 98.31 | 33,581,864 | +0.55(+0.56%) |
Nov 26, 2013 | 97.04 | 97.93 | 96.96 | 97.76 | 35,489,588 | +0.72(+0.74%) |
Nov 25, 2013 | 97.16 | 97.29 | 96.73 | 97.04 | 26,494,520 | +0.12(+0.13%) |
Nov 22, 2013 | 96.44 | 97.03 | 96.27 | 96.92 | 33,222,246 | +0.48(+0.49%) |
Nov 21, 2013 | 95.15 | 96.50 | 95.04 | 96.44 | 52,497,544 | +1.71(+1.80%) |
Nov 20, 2013 | 95.26 | 95.47 | 94.32 | 94.74 | 49,178,732 | -0.03(-0.04%) |
Nov 19, 2013 | 95.41 | 95.92 | 94.44 | 94.77 | 41,623,720 | -0.59(-0.62%) |
Nov 18, 2013 | 96.46 | 96.55 | 95.10 | 95.36 | 40,935,848 | -0.68(-0.70%) |
Nov 15, 2013 | 95.84 | 96.18 | 95.46 | 96.04 | 31,758,290 | +0.37(+0.38%) |
Nov 14, 2013 | 95.73 | 95.84 | 95.09 | 95.67 | 38,256,508 | -0.10(-0.10%) |
Nov 13, 2013 | 94.16 | 95.79 | 94.12 | 95.77 | 39,711,160 | +0.91(+0.96%) |
Nov 12, 2013 | 94.78 | 94.89 | 94.17 | 94.86 | 32,384,076 | +0.08(+0.08%) |
Nov 11, 2013 | 94.49 | 94.97 | 94.14 | 94.78 | 22,888,498 | +0.13(+0.14%) |
Nov 08, 2013 | 93.10 | 94.85 | 93.06 | 94.65 | 55,564,424 | +1.69(+1.82%) |
Nov 07, 2013 | 94.99 | 95.15 | 92.84 | 92.96 | 69,879,056 | -1.59(-1.69%) |
Nov 06, 2013 | 95.62 | 95.64 | 94.37 | 94.56 | 36,608,756 | -0.41(-0.43%) |
Nov 05, 2013 | 94.93 | 95.26 | 94.33 | 94.96 | 30,379,348 | -0.33(-0.35%) |
Nov 04, 2013 | 94.66 | 95.45 | 94.30 | 95.29 | 36,878,760 | +1.09(+1.15%) |