Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 89.83 | 91.68 | 89.70 | 90.96 | 5,236,139 | +0.10(+0.11%) |
Jan 30, 2014 | 92.21 | 92.21 | 89.78 | 90.86 | 5,781,765 | -1.56(-1.69%) |
Jan 29, 2014 | 92.31 | 93.14 | 91.53 | 92.42 | 5,051,051 | +0.31(+0.34%) |
Jan 28, 2014 | 91.84 | 92.25 | 91.60 | 92.11 | 3,852,215 | +0.60(+0.66%) |
Jan 27, 2014 | 92.26 | 92.66 | 91.29 | 91.51 | 4,668,816 | -0.89(-0.97%) |
Jan 24, 2014 | 94.89 | 94.89 | 92.40 | 92.40 | 5,332,867 | -3.19(-3.33%) |
Jan 23, 2014 | 96.25 | 96.26 | 95.05 | 95.59 | 3,824,077 | -1.26(-1.30%) |
Jan 22, 2014 | 97.46 | 97.56 | 96.73 | 96.84 | 2,985,427 | -0.36(-0.37%) |
Jan 21, 2014 | 98.24 | 98.59 | 96.71 | 97.20 | 3,809,606 | -0.23(-0.23%) |
Jan 17, 2014 | 97.91 | 97.43 | 97.43 | 97.43 | 3,280,756 | -0.60(-0.62%) |
Jan 16, 2014 | 97.74 | 98.27 | 97.66 | 98.03 | 2,526,455 | -0.20(-0.20%) |
Jan 15, 2014 | 97.50 | 98.50 | 97.61 | 98.23 | 4,264,485 | +0.73(+0.75%) |
Jan 14, 2014 | 95.87 | 97.50 | 95.61 | 97.50 | 3,493,803 | +1.94(+2.03%) |
Jan 13, 2014 | 96.37 | 97.25 | 95.49 | 95.56 | 3,711,272 | -1.06(-1.10%) |
Jan 10, 2014 | 97.17 | 97.34 | 96.27 | 96.63 | 4,586,391 | -0.19(-0.20%) |
Jan 09, 2014 | 97.22 | 97.52 | 96.64 | 96.82 | 3,560,797 | -0.13(-0.13%) |
Jan 08, 2014 | 97.55 | 97.74 | 96.74 | 96.95 | 4,386,713 | -0.72(-0.74%) |
Jan 07, 2014 | 97.53 | 98.06 | 97.30 | 97.67 | 3,559,172 | +0.01(+0.01%) |
Jan 06, 2014 | 98.45 | 98.83 | 97.55 | 97.66 | 3,817,426 | -0.58(-0.59%) |
Jan 03, 2014 | 98.18 | 98.54 | 97.94 | 98.24 | 3,006,553 | +0.23(+0.23%) |
Jan 02, 2014 | 97.95 | 98.63 | 97.64 | 98.01 | 4,298,324 | -1.50(-1.51%) |
Dec 31, 2013 | 99.34 | 99.52 | 99.52 | 99.52 | 2,602,309 | +0.59(+0.60%) |
Dec 30, 2013 | 98.69 | 99.09 | 98.48 | 98.93 | 2,415,932 | +0.05(+0.05%) |
Dec 27, 2013 | 98.47 | 98.91 | 98.31 | 98.88 | 2,670,805 | +0.75(+0.77%) |
Dec 26, 2013 | 97.42 | 98.40 | 97.23 | 98.13 | 3,041,515 | +0.92(+0.95%) |
Dec 24, 2013 | 97.37 | 97.45 | 96.75 | 97.20 | 1,848,571 | +0.13(+0.14%) |
Dec 23, 2013 | 97.28 | 97.52 | 96.73 | 97.07 | 4,847,542 | +0.06(+0.06%) |
Dec 20, 2013 | 97.05 | 97.98 | 96.93 | 97.01 | 8,254,180 | +0.22(+0.23%) |
Dec 19, 2013 | 95.83 | 96.87 | 95.60 | 96.79 | 5,704,778 | +0.43(+0.45%) |
Dec 18, 2013 | 93.29 | 96.37 | 93.29 | 96.36 | 7,861,611 | +3.13(+3.36%) |
Dec 17, 2013 | 92.54 | 93.39 | 92.23 | 93.23 | 8,747,362 | +2.65(+2.92%) |
Dec 16, 2013 | 89.97 | 91.37 | 89.74 | 90.58 | 3,953,568 | +0.87(+0.97%) |
Dec 13, 2013 | 90.14 | 90.36 | 89.39 | 89.71 | 2,457,070 | -0.11(-0.12%) |
Dec 12, 2013 | 89.85 | 90.39 | 89.39 | 89.82 | 3,504,503 | -0.13(-0.15%) |
Dec 11, 2013 | 91.35 | 92.00 | 89.91 | 89.95 | 5,492,822 | -0.55(-0.61%) |
Dec 10, 2013 | 90.87 | 91.20 | 90.49 | 90.50 | 3,316,206 | -0.72(-0.79%) |
Dec 09, 2013 | 91.18 | 91.66 | 91.10 | 91.23 | 2,909,269 | -0.03(-0.03%) |
Dec 06, 2013 | 90.96 | 91.39 | 90.72 | 91.26 | 4,067,487 | +1.26(+1.40%) |
Dec 05, 2013 | 89.69 | 90.58 | 89.56 | 89.99 | 4,003,840 | +0.26(+0.29%) |
Dec 04, 2013 | 89.37 | 90.53 | 89.04 | 89.73 | 4,863,075 | -0.10(-0.11%) |
Dec 03, 2013 | 89.45 | 90.60 | 88.80 | 89.83 | 11,076,753 | -0.77(-0.85%) |
Dec 02, 2013 | 93.43 | 93.66 | 90.39 | 90.60 | 9,704,476 | -4.14(-4.37%) |
Nov 29, 2013 | 94.73 | 95.19 | 94.61 | 94.73 | 2,859,579 | +0.01(+0.01%) |
Nov 27, 2013 | 94.11 | 94.83 | 93.62 | 94.73 | 3,429,645 | +0.96(+1.02%) |
Nov 26, 2013 | 93.27 | 94.11 | 93.19 | 93.77 | 5,940,902 | +0.65(+0.70%) |
Nov 25, 2013 | 93.52 | 93.57 | 92.91 | 93.12 | 3,799,997 | +0.15(+0.16%) |
Nov 22, 2013 | 92.50 | 94.05 | 92.12 | 92.97 | 2,318,048 | +0.48(+0.51%) |
Nov 21, 2013 | 92.02 | 92.53 | 91.95 | 92.49 | 2,221,295 | +0.83(+0.91%) |
Nov 20, 2013 | 91.89 | 92.46 | 91.21 | 91.66 | 3,793,599 | -0.17(-0.18%) |
Nov 19, 2013 | 91.81 | 92.34 | 91.74 | 91.83 | 3,537,689 | -0.06(-0.06%) |
Nov 18, 2013 | 91.73 | 92.15 | 91.63 | 91.88 | 3,042,320 | +0.20(+0.22%) |
Nov 15, 2013 | 91.19 | 91.79 | 91.07 | 91.69 | 3,342,873 | +0.04(+0.05%) |
Nov 14, 2013 | 91.07 | 91.88 | 90.95 | 91.64 | 3,638,889 | +1.01(+1.11%) |
Nov 12, 2013 | 90.49 | 90.80 | 90.06 | 90.63 | 3,439,464 | +0.29(+0.32%) |
Nov 11, 2013 | 90.06 | 90.50 | 89.85 | 90.35 | 2,480,518 | -0.03(-0.03%) |
Nov 08, 2013 | 88.99 | 90.39 | 88.99 | 90.37 | 3,164,257 | +1.12(+1.25%) |
Nov 07, 2013 | 89.78 | 90.30 | 89.13 | 89.26 | 4,514,632 | -0.51(-0.57%) |
Nov 06, 2013 | 89.29 | 89.90 | 89.13 | 89.77 | 2,707,140 | +0.71(+0.80%) |
Nov 05, 2013 | 88.79 | 89.29 | 88.16 | 89.05 | 2,482,831 | -0.14(-0.16%) |
Nov 04, 2013 | 88.95 | 89.31 | 88.66 | 89.19 | 2,466,325 | +0.30(+0.33%) |