Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 90.00 | 90.60 | 89.78 | 90.25 | 1,520,323 | -0.81(-0.89%) |
Jan 30, 2014 | 89.89 | 91.75 | 89.79 | 91.05 | 1,168,289 | +1.53(+1.71%) |
Jan 29, 2014 | 88.28 | 91.44 | 87.37 | 89.52 | 2,458,612 | +0.46(+0.52%) |
Jan 28, 2014 | 89.04 | 89.73 | 88.76 | 89.06 | 1,285,771 | -0.02(-0.02%) |
Jan 27, 2014 | 89.15 | 89.76 | 87.97 | 89.08 | 1,709,059 | +0.04(+0.04%) |
Jan 24, 2014 | 88.39 | 89.34 | 88.03 | 89.04 | 1,868,755 | -0.18(-0.20%) |
Jan 23, 2014 | 88.96 | 90.75 | 88.85 | 89.22 | 1,880,638 | +0.05(+0.05%) |
Jan 22, 2014 | 89.17 | 89.50 | 88.63 | 89.17 | 1,408,704 | +0.45(+0.50%) |
Jan 21, 2014 | 89.68 | 89.91 | 88.36 | 88.73 | 1,517,596 | -0.84(-0.94%) |
Jan 17, 2014 | 89.04 | 89.57 | 89.57 | 89.57 | 1,722,026 | +0.38(+0.43%) |
Jan 16, 2014 | 89.71 | 90.06 | 88.23 | 89.19 | 1,219,292 | -0.90(-1.00%) |
Jan 15, 2014 | 89.77 | 90.57 | 89.52 | 90.09 | 1,553,100 | +0.32(+0.35%) |
Jan 14, 2014 | 89.08 | 89.89 | 88.58 | 89.77 | 1,084,435 | +0.70(+0.79%) |
Jan 13, 2014 | 89.91 | 90.66 | 89.01 | 89.07 | 2,009,201 | -0.86(-0.96%) |
Jan 10, 2014 | 89.97 | 91.61 | 88.12 | 89.93 | 4,392,957 | -1.88(-2.05%) |
Jan 09, 2014 | 92.57 | 93.12 | 91.81 | 91.81 | 2,437,764 | -0.38(-0.41%) |
Jan 08, 2014 | 93.36 | 93.36 | 91.78 | 92.19 | 2,515,320 | -1.07(-1.14%) |
Jan 07, 2014 | 91.56 | 94.00 | 91.36 | 93.26 | 2,761,949 | -0.19(-0.21%) |
Jan 06, 2014 | 94.88 | 94.96 | 92.71 | 93.46 | 1,994,546 | -0.93(-0.98%) |
Jan 03, 2014 | 95.40 | 95.57 | 94.22 | 94.38 | 1,330,917 | -1.00(-1.05%) |
Jan 02, 2014 | 95.31 | 96.35 | 94.88 | 95.39 | 1,501,238 | -0.35(-0.37%) |
Dec 31, 2013 | 95.23 | 95.74 | 95.74 | 95.74 | 923,761 | +0.69(+0.72%) |
Dec 30, 2013 | 95.67 | 95.92 | 94.90 | 95.05 | 596,334 | -0.53(-0.55%) |
Dec 27, 2013 | 95.69 | 96.44 | 95.33 | 95.58 | 517,954 | -0.19(-0.20%) |
Dec 26, 2013 | 95.55 | 96.01 | 95.15 | 95.77 | 435,830 | +0.25(+0.26%) |
Dec 24, 2013 | 95.48 | 96.02 | 95.36 | 95.53 | 379,867 | +0.18(+0.18%) |
Dec 23, 2013 | 94.72 | 95.84 | 94.38 | 95.35 | 772,002 | +1.09(+1.16%) |
Dec 20, 2013 | 94.28 | 94.91 | 93.54 | 94.26 | 1,151,758 | +0.19(+0.20%) |
Dec 19, 2013 | 92.71 | 94.23 | 91.77 | 94.07 | 2,003,742 | +0.89(+0.95%) |
Dec 18, 2013 | 92.17 | 93.54 | 91.23 | 93.18 | 1,073,037 | +1.54(+1.68%) |
Dec 17, 2013 | 92.73 | 92.74 | 91.36 | 91.65 | 824,908 | -0.96(-1.04%) |
Dec 16, 2013 | 92.42 | 93.30 | 91.57 | 92.61 | 981,242 | +0.19(+0.20%) |
Dec 13, 2013 | 93.31 | 94.38 | 92.16 | 92.43 | 931,837 | -0.52(-0.56%) |
Dec 12, 2013 | 94.06 | 94.73 | 92.22 | 92.94 | 1,602,384 | -1.35(-1.43%) |
Dec 11, 2013 | 96.20 | 96.89 | 94.08 | 94.29 | 1,767,014 | -1.57(-1.64%) |
Dec 10, 2013 | 96.25 | 96.64 | 95.69 | 95.87 | 1,147,193 | -0.73(-0.76%) |
Dec 09, 2013 | 96.01 | 97.09 | 96.01 | 96.60 | 1,085,775 | +0.39(+0.40%) |
Dec 06, 2013 | 95.31 | 96.35 | 95.16 | 96.21 | 1,363,975 | +1.93(+2.05%) |
Dec 05, 2013 | 95.74 | 96.27 | 94.19 | 94.28 | 1,366,397 | -1.71(-1.78%) |
Dec 04, 2013 | 96.80 | 96.89 | 94.77 | 95.99 | 1,466,475 | -0.93(-0.95%) |
Dec 03, 2013 | 97.04 | 97.25 | 96.12 | 96.91 | 1,254,423 | -0.45(-0.47%) |
Dec 02, 2013 | 96.22 | 97.87 | 96.03 | 97.37 | 1,073,913 | +1.17(+1.21%) |
Nov 29, 2013 | 96.03 | 96.85 | 96.03 | 96.20 | 462,528 | +0.19(+0.20%) |
Nov 27, 2013 | 95.77 | 96.26 | 95.31 | 96.01 | 1,154,938 | -0.10(-0.11%) |
Nov 26, 2013 | 95.84 | 96.76 | 95.64 | 96.11 | 1,706,025 | +0.38(+0.40%) |
Nov 25, 2013 | 93.92 | 95.75 | 93.76 | 95.73 | 941,382 | +2.06(+2.20%) |
Nov 22, 2013 | 92.32 | 93.98 | 92.29 | 93.67 | 1,760,040 | +1.42(+1.53%) |
Nov 21, 2013 | 92.69 | 93.99 | 92.16 | 92.25 | 2,169,994 | -0.52(-0.56%) |
Nov 20, 2013 | 91.63 | 93.81 | 91.31 | 92.77 | 2,173,891 | +1.52(+1.66%) |
Nov 19, 2013 | 91.52 | 91.95 | 90.48 | 91.25 | 2,175,815 | +0.00(+0.00%) |
Nov 18, 2013 | 90.90 | 91.51 | 90.34 | 91.25 | 933,581 | +0.34(+0.38%) |
Nov 15, 2013 | 90.10 | 90.92 | 89.81 | 90.91 | 1,207,310 | +0.75(+0.83%) |
Nov 14, 2013 | 89.60 | 90.35 | 89.43 | 90.16 | 1,220,475 | +0.82(+0.92%) |
Nov 13, 2013 | 88.73 | 89.36 | 88.38 | 89.34 | 1,024,568 | +0.18(+0.20%) |
Nov 12, 2013 | 88.72 | 89.39 | 88.44 | 89.16 | 1,154,923 | +0.21(+0.24%) |
Nov 11, 2013 | 88.23 | 89.49 | 88.01 | 88.95 | 1,059,409 | +0.89(+1.01%) |
Nov 08, 2013 | 88.49 | 89.08 | 87.29 | 88.06 | 1,719,041 | -0.27(-0.30%) |
Nov 07, 2013 | 89.73 | 89.73 | 87.89 | 88.33 | 1,758,258 | -0.36(-0.41%) |
Nov 06, 2013 | 84.96 | 90.07 | 84.50 | 88.69 | 3,014,007 | +1.78(+2.04%) |
Nov 05, 2013 | 86.67 | 87.57 | 86.24 | 86.91 | 1,574,425 | -0.17(-0.19%) |
Nov 04, 2013 | 86.36 | 87.60 | 86.25 | 87.08 | 1,579,505 | +1.04(+1.20%) |