Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 89.26 | 90.86 | 89.14 | 90.12 | 2,675,547 | -0.30(-0.33%) |
Jan 30, 2014 | 90.44 | 91.03 | 89.91 | 90.42 | 2,014,062 | +0.40(+0.45%) |
Jan 29, 2014 | 91.48 | 91.59 | 89.92 | 90.02 | 2,934,377 | -1.72(-1.88%) |
Jan 28, 2014 | 91.06 | 92.05 | 90.99 | 91.74 | 2,944,846 | +1.04(+1.15%) |
Jan 27, 2014 | 90.28 | 91.22 | 89.86 | 90.70 | 4,718,795 | +0.76(+0.85%) |
Jan 24, 2014 | 90.39 | 90.53 | 89.77 | 89.94 | 3,994,313 | -0.54(-0.59%) |
Jan 23, 2014 | 91.04 | 91.06 | 90.15 | 90.48 | 2,695,240 | -0.76(-0.84%) |
Jan 22, 2014 | 92.25 | 92.37 | 91.19 | 91.24 | 3,118,033 | -0.95(-1.03%) |
Jan 21, 2014 | 92.73 | 93.13 | 92.11 | 92.18 | 2,631,613 | -1.09(-1.17%) |
Jan 17, 2014 | 92.72 | 93.27 | 93.27 | 93.27 | 3,376,314 | +0.59(+0.63%) |
Jan 16, 2014 | 93.40 | 93.42 | 92.48 | 92.69 | 2,415,836 | -0.55(-0.58%) |
Jan 15, 2014 | 93.23 | 93.60 | 92.69 | 93.23 | 2,302,441 | +0.01(+0.01%) |
Jan 14, 2014 | 92.40 | 93.71 | 92.37 | 93.23 | 2,893,097 | +1.17(+1.27%) |
Jan 13, 2014 | 93.89 | 94.27 | 91.90 | 92.06 | 3,944,890 | -2.47(-2.61%) |
Jan 10, 2014 | 94.81 | 95.17 | 93.57 | 94.53 | 3,478,837 | -0.53(-0.56%) |
Jan 09, 2014 | 93.20 | 95.53 | 91.48 | 95.06 | 7,180,231 | +3.58(+3.91%) |
Jan 08, 2014 | 93.07 | 93.07 | 91.37 | 91.48 | 5,738,507 | -1.45(-1.56%) |
Jan 07, 2014 | 93.36 | 93.49 | 92.54 | 92.93 | 2,853,984 | -0.43(-0.46%) |
Jan 06, 2014 | 94.24 | 94.45 | 92.95 | 93.36 | 2,638,204 | -0.71(-0.76%) |
Jan 03, 2014 | 94.81 | 94.94 | 93.95 | 94.08 | 1,612,693 | -0.42(-0.44%) |
Jan 02, 2014 | 95.22 | 95.69 | 94.44 | 94.49 | 2,016,041 | -0.97(-1.02%) |
Dec 31, 2013 | 95.60 | 95.46 | 95.46 | 95.46 | 1,473,280 | +0.20(+0.21%) |
Dec 30, 2013 | 95.41 | 95.75 | 95.10 | 95.26 | 1,013,359 | +0.19(+0.20%) |
Dec 27, 2013 | 95.34 | 95.70 | 94.85 | 95.07 | 1,240,800 | -0.08(-0.08%) |
Dec 26, 2013 | 95.19 | 95.54 | 95.12 | 95.15 | 1,458,536 | -0.05(-0.05%) |
Dec 24, 2013 | 95.20 | 95.33 | 94.79 | 95.20 | 763,655 | +0.00(+0.00%) |
Dec 23, 2013 | 95.53 | 95.55 | 94.75 | 95.20 | 1,473,174 | +0.13(+0.13%) |
Dec 20, 2013 | 94.60 | 95.49 | 94.40 | 95.07 | 3,749,235 | +0.43(+0.46%) |
Dec 19, 2013 | 94.62 | 95.00 | 94.04 | 94.64 | 2,913,459 | -0.41(-0.43%) |
Dec 18, 2013 | 94.33 | 95.13 | 92.92 | 95.05 | 3,940,077 | +0.76(+0.81%) |
Dec 17, 2013 | 94.78 | 94.94 | 93.86 | 94.29 | 2,139,549 | -0.36(-0.38%) |
Dec 16, 2013 | 94.65 | 95.37 | 94.27 | 94.65 | 2,579,610 | +0.07(+0.08%) |
Dec 13, 2013 | 95.49 | 95.49 | 94.17 | 94.57 | 2,147,820 | -0.25(-0.26%) |
Dec 12, 2013 | 94.82 | 95.77 | 94.73 | 94.82 | 2,513,199 | -0.28(-0.30%) |
Dec 11, 2013 | 94.69 | 96.49 | 93.82 | 95.10 | 7,621,078 | -1.18(-1.22%) |
Dec 10, 2013 | 97.42 | 97.43 | 96.23 | 96.28 | 3,942,141 | -1.30(-1.33%) |
Dec 09, 2013 | 98.22 | 98.52 | 97.36 | 97.58 | 2,733,293 | -0.32(-0.33%) |
Dec 06, 2013 | 97.85 | 97.97 | 97.07 | 97.90 | 0 | +0.89(+0.92%) |
Dec 05, 2013 | 97.45 | 98.14 | 96.65 | 97.01 | 4,148,879 | -1.62(-1.64%) |
Dec 04, 2013 | 98.87 | 99.83 | 98.14 | 98.63 | 0 | -0.68(-0.69%) |
Dec 03, 2013 | 99.23 | 99.43 | 98.63 | 99.31 | 2,201,691 | +0.10(+0.11%) |
Dec 02, 2013 | 100.79 | 100.81 | 99.02 | 99.21 | 1,801,430 | -1.40(-1.39%) |
Nov 29, 2013 | 100.82 | 101.09 | 100.37 | 100.61 | 0 | +0.04(+0.04%) |
Nov 27, 2013 | 100.78 | 100.97 | 100.42 | 100.57 | 0 | +0.16(+0.16%) |
Nov 26, 2013 | 100.43 | 101.16 | 100.29 | 100.41 | 1,986,399 | +0.01(+0.01%) |
Nov 25, 2013 | 100.80 | 101.16 | 100.18 | 100.40 | 1,734,977 | -0.03(-0.03%) |
Nov 22, 2013 | 99.67 | 100.54 | 99.46 | 100.43 | 0 | +1.06(+1.07%) |
Nov 21, 2013 | 98.62 | 99.62 | 98.10 | 99.37 | 1,448,756 | +0.91(+0.92%) |
Nov 20, 2013 | 99.46 | 99.63 | 98.20 | 98.46 | 0 | -0.70(-0.70%) |
Nov 19, 2013 | 99.09 | 99.54 | 98.75 | 99.16 | 1,537,956 | +0.26(+0.26%) |
Nov 18, 2013 | 99.99 | 99.99 | 98.59 | 98.91 | 1,655,161 | -0.79(-0.79%) |
Nov 15, 2013 | 99.19 | 100.01 | 98.97 | 99.69 | 0 | +0.44(+0.44%) |
Nov 14, 2013 | 98.97 | 99.51 | 98.54 | 99.25 | 1,855,177 | +0.46(+0.46%) |
Nov 13, 2013 | 97.78 | 98.79 | 97.53 | 98.79 | 2,093,657 | +0.83(+0.84%) |
Nov 12, 2013 | 97.29 | 98.19 | 97.22 | 97.97 | 0 | -0.46(-0.46%) |
Nov 11, 2013 | 98.20 | 98.94 | 97.69 | 98.42 | 1,594,461 | +0.19(+0.20%) |
Nov 08, 2013 | 97.78 | 98.31 | 96.90 | 98.23 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 99.80 | 99.80 | 98.02 | 98.23 | 3,072,029 | -1.03(-1.04%) |
Nov 06, 2013 | 96.36 | 99.66 | 96.26 | 99.26 | 3,827,174 | +3.15(+3.28%) |
Nov 05, 2013 | 96.13 | 96.35 | 95.29 | 96.11 | 1,770,313 | -0.17(-0.17%) |
Nov 04, 2013 | 96.01 | 96.33 | 95.41 | 96.28 | 1,984,935 | +0.58(+0.60%) |