Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 102.75 | 103.68 | 102.61 | 103.05 | 258,057 | -0.88(-0.85%) |
Jan 30, 2014 | 103.16 | 104.11 | 103.15 | 103.93 | 96,292 | +1.82(+1.78%) |
Jan 29, 2014 | 102.34 | 102.97 | 101.79 | 102.11 | 227,874 | -0.89(-0.86%) |
Jan 28, 2014 | 102.32 | 103.36 | 102.32 | 103.00 | 169,558 | +1.29(+1.27%) |
Jan 27, 2014 | 102.64 | 102.65 | 101.34 | 101.71 | 209,630 | -0.85(-0.83%) |
Jan 24, 2014 | 104.62 | 104.62 | 102.56 | 102.56 | 123,326 | -2.50(-2.38%) |
Jan 23, 2014 | 105.54 | 105.54 | 104.50 | 105.06 | 90,006 | -0.77(-0.72%) |
Jan 22, 2014 | 106.01 | 106.01 | 105.47 | 105.83 | 181,385 | +0.10(+0.09%) |
Jan 21, 2014 | 105.81 | 105.92 | 104.86 | 105.74 | 116,619 | +0.62(+0.59%) |
Jan 17, 2014 | 105.33 | 105.12 | 105.12 | 105.12 | 140,313 | -0.07(-0.07%) |
Jan 16, 2014 | 104.70 | 105.30 | 104.64 | 105.19 | 99,794 | +0.32(+0.31%) |
Jan 15, 2014 | 104.96 | 105.10 | 104.59 | 104.86 | 110,141 | -0.10(-0.09%) |
Jan 14, 2014 | 103.68 | 105.01 | 103.54 | 104.96 | 85,482 | +1.54(+1.49%) |
Jan 13, 2014 | 104.25 | 104.90 | 103.29 | 103.42 | 122,462 | -0.69(-0.66%) |
Jan 10, 2014 | 103.87 | 104.11 | 103.15 | 104.11 | 100,766 | +0.46(+0.45%) |
Jan 09, 2014 | 103.11 | 103.70 | 102.81 | 103.64 | 108,465 | +0.72(+0.69%) |
Jan 08, 2014 | 102.10 | 103.03 | 101.95 | 102.93 | 134,527 | +0.97(+0.95%) |
Jan 07, 2014 | 101.19 | 102.28 | 101.19 | 101.96 | 164,397 | +1.12(+1.11%) |
Jan 06, 2014 | 101.41 | 101.79 | 100.66 | 100.85 | 249,110 | -0.37(-0.36%) |
Jan 03, 2014 | 101.05 | 101.64 | 101.05 | 101.21 | 313,477 | +0.20(+0.20%) |
Jan 02, 2014 | 101.29 | 101.44 | 100.78 | 101.01 | 336,588 | -0.52(-0.52%) |
Dec 31, 2013 | 101.67 | 101.53 | 101.53 | 101.53 | 69,755 | -0.04(-0.04%) |
Dec 30, 2013 | 101.51 | 101.58 | 100.96 | 101.58 | 65,456 | +0.26(+0.26%) |
Dec 27, 2013 | 101.67 | 101.73 | 101.20 | 101.32 | 77,741 | -0.15(-0.15%) |
Dec 26, 2013 | 100.91 | 101.50 | 100.91 | 101.47 | 112,140 | +0.58(+0.57%) |
Dec 24, 2013 | 100.95 | 101.06 | 100.69 | 100.89 | 41,291 | -0.02(-0.02%) |
Dec 23, 2013 | 101.00 | 101.06 | 100.71 | 100.91 | 82,425 | +0.36(+0.35%) |
Dec 20, 2013 | 100.15 | 100.73 | 100.00 | 100.55 | 125,510 | +0.76(+0.77%) |
Dec 19, 2013 | 99.78 | 99.90 | 99.42 | 99.79 | 108,645 | -0.08(-0.08%) |
Dec 18, 2013 | 98.08 | 100.02 | 97.64 | 99.86 | 74,009 | +2.05(+2.10%) |
Dec 17, 2013 | 98.60 | 98.60 | 97.35 | 97.81 | 76,530 | -0.56(-0.57%) |
Dec 16, 2013 | 98.68 | 99.20 | 98.18 | 98.38 | 142,075 | +0.23(+0.23%) |
Dec 13, 2013 | 98.40 | 98.44 | 97.75 | 98.15 | 87,359 | +0.12(+0.12%) |
Dec 12, 2013 | 98.58 | 98.67 | 98.00 | 98.03 | 63,912 | -0.58(-0.59%) |
Dec 11, 2013 | 100.39 | 100.39 | 98.52 | 98.61 | 201,619 | -1.77(-1.77%) |
Dec 10, 2013 | 100.81 | 100.83 | 100.03 | 100.39 | 121,010 | -0.48(-0.47%) |
Dec 09, 2013 | 101.47 | 101.47 | 100.78 | 100.86 | 85,824 | +0.09(+0.09%) |
Dec 06, 2013 | 100.27 | 100.79 | 100.05 | 100.78 | 286,876 | +1.28(+1.28%) |
Dec 05, 2013 | 99.61 | 100.09 | 99.36 | 99.50 | 142,803 | -0.28(-0.28%) |
Dec 04, 2013 | 99.80 | 100.35 | 98.95 | 99.78 | 80,111 | -0.27(-0.27%) |
Dec 03, 2013 | 100.70 | 100.70 | 99.89 | 100.05 | 570,041 | -0.93(-0.92%) |
Dec 02, 2013 | 100.95 | 101.18 | 100.57 | 100.98 | 390,396 | +0.10(+0.10%) |
Nov 29, 2013 | 101.12 | 101.25 | 100.79 | 100.88 | 39,407 | +0.01(+0.01%) |
Nov 27, 2013 | 101.21 | 101.23 | 100.73 | 100.87 | 154,305 | +0.09(+0.09%) |
Nov 26, 2013 | 101.39 | 101.39 | 100.79 | 100.79 | 302,745 | -0.30(-0.30%) |
Nov 25, 2013 | 101.14 | 101.63 | 101.04 | 101.09 | 321,026 | +0.31(+0.31%) |
Nov 22, 2013 | 100.00 | 100.81 | 99.87 | 100.78 | 84,802 | +1.22(+1.23%) |
Nov 21, 2013 | 99.31 | 99.77 | 99.27 | 99.55 | 188,136 | +0.54(+0.54%) |
Nov 20, 2013 | 98.81 | 99.52 | 98.67 | 99.01 | 86,753 | +0.33(+0.33%) |
Nov 19, 2013 | 98.53 | 98.85 | 98.13 | 98.68 | 76,589 | +0.10(+0.11%) |
Nov 18, 2013 | 99.35 | 99.41 | 98.43 | 98.58 | 81,236 | -0.50(-0.50%) |
Nov 15, 2013 | 98.49 | 99.07 | 98.47 | 99.07 | 56,273 | +0.46(+0.47%) |
Nov 14, 2013 | 98.03 | 98.71 | 98.03 | 98.61 | 95,864 | +0.79(+0.81%) |
Nov 13, 2013 | 96.85 | 97.82 | 96.55 | 97.82 | 59,375 | +0.62(+0.63%) |
Nov 12, 2013 | 97.00 | 97.24 | 96.75 | 97.21 | 30,950 | -0.03(-0.03%) |
Nov 11, 2013 | 97.05 | 97.38 | 97.01 | 97.23 | 70,310 | +0.31(+0.32%) |
Nov 08, 2013 | 95.44 | 96.97 | 95.44 | 96.92 | 61,174 | +1.53(+1.60%) |
Nov 07, 2013 | 96.70 | 96.89 | 95.39 | 95.39 | 52,675 | -0.89(-0.93%) |
Nov 06, 2013 | 96.95 | 97.18 | 96.24 | 96.29 | 92,680 | -0.41(-0.42%) |
Nov 05, 2013 | 96.72 | 96.83 | 96.27 | 96.69 | 49,427 | -0.20(-0.21%) |
Nov 04, 2013 | 96.99 | 97.17 | 96.65 | 96.89 | 74,813 | +0.11(+0.12%) |