Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 90.32 | 90.95 | 89.38 | 90.14 | 2,522,315 | -0.63(-0.69%) |
Jan 30, 2014 | 93.48 | 93.49 | 90.58 | 90.77 | 3,761,982 | -0.95(-1.04%) |
Jan 29, 2014 | 93.29 | 96.68 | 91.41 | 91.72 | 5,796,981 | -3.22(-3.39%) |
Jan 28, 2014 | 93.61 | 95.71 | 93.40 | 94.94 | 3,562,617 | +1.83(+1.97%) |
Jan 27, 2014 | 95.00 | 95.57 | 92.25 | 93.11 | 3,267,378 | -1.83(-1.93%) |
Jan 24, 2014 | 97.70 | 97.70 | 94.66 | 94.94 | 2,563,524 | -2.76(-2.82%) |
Jan 23, 2014 | 96.87 | 98.38 | 96.60 | 97.70 | 1,908,591 | -0.81(-0.82%) |
Jan 22, 2014 | 96.01 | 99.94 | 95.25 | 98.51 | 4,276,840 | +1.15(+1.18%) |
Jan 21, 2014 | 98.00 | 99.17 | 96.21 | 97.36 | 2,112,123 | -0.84(-0.86%) |
Jan 17, 2014 | 98.35 | 98.20 | 98.20 | 98.20 | 2,927,000 | -1.13(-1.14%) |
Jan 16, 2014 | 99.79 | 101.52 | 98.22 | 99.33 | 3,110,448 | +1.00(+1.02%) |
Jan 15, 2014 | 96.73 | 98.61 | 96.73 | 98.33 | 2,303,770 | +1.60(+1.65%) |
Jan 14, 2014 | 93.48 | 97.07 | 93.23 | 96.73 | 3,293,913 | +3.72(+4.00%) |
Jan 13, 2014 | 93.51 | 94.10 | 92.63 | 93.01 | 1,188,335 | -0.25(-0.27%) |
Jan 10, 2014 | 93.39 | 94.88 | 92.17 | 93.26 | 1,505,644 | +0.42(+0.45%) |
Jan 09, 2014 | 93.51 | 93.92 | 92.12 | 92.84 | 921,513 | -0.61(-0.65%) |
Jan 08, 2014 | 94.51 | 95.54 | 92.89 | 93.45 | 2,004,451 | -1.26(-1.33%) |
Jan 07, 2014 | 89.85 | 94.87 | 89.85 | 94.71 | 4,447,056 | +5.64(+6.33%) |
Jan 06, 2014 | 89.68 | 90.00 | 88.59 | 89.07 | 903,342 | -0.35(-0.39%) |
Jan 03, 2014 | 89.49 | 90.00 | 89.28 | 89.42 | 729,646 | -0.08(-0.09%) |
Jan 02, 2014 | 88.87 | 89.63 | 88.47 | 89.50 | 1,158,111 | -0.21(-0.23%) |
Dec 31, 2013 | 89.30 | 89.71 | 89.71 | 89.71 | 817,200 | +0.56(+0.63%) |
Dec 30, 2013 | 88.89 | 89.15 | 88.40 | 89.15 | 928,950 | +0.19(+0.21%) |
Dec 27, 2013 | 89.30 | 89.65 | 88.66 | 88.96 | 823,858 | +0.11(+0.12%) |
Dec 26, 2013 | 89.50 | 89.71 | 88.29 | 88.85 | 1,245,523 | -0.59(-0.66%) |
Dec 24, 2013 | 89.09 | 89.68 | 89.02 | 89.44 | 636,820 | +0.54(+0.61%) |
Dec 23, 2013 | 90.26 | 90.42 | 88.35 | 88.90 | 2,405,691 | -1.28(-1.42%) |
Dec 20, 2013 | 88.04 | 90.91 | 88.04 | 90.18 | 4,208,105 | +2.83(+3.24%) |
Dec 19, 2013 | 87.50 | 88.62 | 87.20 | 87.35 | 1,966,139 | -0.19(-0.22%) |
Dec 18, 2013 | 86.90 | 87.95 | 85.76 | 87.54 | 1,602,879 | +0.82(+0.95%) |
Dec 17, 2013 | 86.39 | 87.25 | 85.00 | 86.72 | 1,419,886 | +0.23(+0.27%) |
Dec 16, 2013 | 85.67 | 87.42 | 85.48 | 86.49 | 2,102,946 | +0.87(+1.02%) |
Dec 13, 2013 | 86.47 | 87.00 | 85.39 | 85.62 | 1,692,904 | -0.64(-0.74%) |
Dec 12, 2013 | 85.13 | 86.66 | 85.09 | 86.26 | 1,932,045 | +0.66(+0.77%) |
Dec 11, 2013 | 86.50 | 87.03 | 85.30 | 85.60 | 2,245,869 | -1.02(-1.18%) |
Dec 10, 2013 | 86.73 | 86.95 | 85.62 | 86.62 | 2,078,815 | -0.48(-0.55%) |
Dec 09, 2013 | 86.37 | 87.41 | 85.68 | 87.10 | 2,638,062 | +0.62(+0.72%) |
Dec 06, 2013 | 85.03 | 86.83 | 84.49 | 86.48 | 3,000,466 | +2.32(+2.76%) |
Dec 05, 2013 | 83.51 | 85.27 | 83.51 | 84.16 | 2,939,054 | +0.46(+0.55%) |
Dec 04, 2013 | 79.94 | 84.28 | 79.79 | 83.70 | 3,296,979 | +3.64(+4.55%) |
Dec 03, 2013 | 78.86 | 80.85 | 79.37 | 80.06 | 1,830,583 | +0.55(+0.69%) |
Dec 02, 2013 | 80.49 | 80.69 | 79.37 | 79.51 | 1,370,748 | -1.12(-1.39%) |
Nov 29, 2013 | 80.85 | 81.16 | 80.36 | 80.63 | 276,908 | -0.16(-0.20%) |
Nov 27, 2013 | 80.85 | 81.25 | 80.64 | 80.79 | 1,014,917 | -0.05(-0.06%) |
Nov 26, 2013 | 80.52 | 81.86 | 79.57 | 80.84 | 1,485,469 | +0.51(+0.63%) |
Nov 25, 2013 | 81.21 | 81.82 | 79.66 | 80.33 | 2,009,320 | -0.97(-1.19%) |
Nov 22, 2013 | 81.18 | 81.72 | 80.79 | 81.30 | 1,640,287 | +0.31(+0.38%) |
Nov 21, 2013 | 78.57 | 81.17 | 78.57 | 80.99 | 2,544,041 | +2.57(+3.28%) |
Nov 20, 2013 | 78.45 | 79.52 | 78.29 | 78.42 | 1,712,875 | +0.13(+0.17%) |
Nov 19, 2013 | 78.34 | 78.58 | 77.77 | 78.29 | 1,319,576 | +0.07(+0.09%) |
Nov 18, 2013 | 79.04 | 79.47 | 77.86 | 78.22 | 1,368,181 | -0.74(-0.94%) |
Nov 15, 2013 | 78.00 | 79.26 | 77.45 | 78.96 | 2,146,304 | +1.72(+2.23%) |
Nov 14, 2013 | 78.92 | 79.17 | 76.51 | 77.24 | 4,376,502 | -3.42(-4.24%) |
Nov 12, 2013 | 79.99 | 81.24 | 79.30 | 80.66 | 1,095,466 | +0.34(+0.42%) |
Nov 11, 2013 | 79.58 | 80.61 | 79.23 | 80.32 | 1,584,541 | +1.04(+1.31%) |
Nov 08, 2013 | 80.52 | 80.96 | 78.65 | 79.28 | 3,012,459 | -1.38(-1.71%) |
Nov 07, 2013 | 82.12 | 82.38 | 80.28 | 80.66 | 1,657,692 | -0.99(-1.21%) |
Nov 06, 2013 | 80.65 | 82.03 | 80.63 | 81.65 | 1,681,625 | +1.13(+1.40%) |
Nov 05, 2013 | 80.58 | 81.26 | 80.25 | 80.52 | 1,257,240 | -0.80(-0.98%) |
Nov 04, 2013 | 80.93 | 81.94 | 80.46 | 81.32 | 1,217,174 | +0.57(+0.71%) |