Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 91.58 | 93.01 | 91.32 | 92.79 | 1,638,138 | -0.33(-0.36%) |
Jan 30, 2014 | 93.96 | 94.37 | 92.91 | 93.12 | 2,394,760 | -5.10(-5.19%) |
Jan 29, 2014 | 97.26 | 98.34 | 97.06 | 98.22 | 777,970 | -0.01(-0.01%) |
Jan 28, 2014 | 98.17 | 98.35 | 97.63 | 98.23 | 580,816 | +0.32(+0.32%) |
Jan 27, 2014 | 98.57 | 98.97 | 97.66 | 97.91 | 564,901 | -0.85(-0.86%) |
Jan 24, 2014 | 99.91 | 100.05 | 98.74 | 98.76 | 756,296 | -2.64(-2.60%) |
Jan 23, 2014 | 101.81 | 101.97 | 101.19 | 101.40 | 693,430 | -1.20(-1.17%) |
Jan 22, 2014 | 102.65 | 102.80 | 102.22 | 102.59 | 557,194 | +0.78(+0.77%) |
Jan 21, 2014 | 101.65 | 101.81 | 101.12 | 101.81 | 987,070 | +3.16(+3.20%) |
Jan 17, 2014 | 98.99 | 98.65 | 98.65 | 98.65 | 693,622 | -1.17(-1.18%) |
Jan 16, 2014 | 99.80 | 99.96 | 99.48 | 99.83 | 752,752 | -1.17(-1.16%) |
Jan 15, 2014 | 102.30 | 101.07 | 100.38 | 101.00 | 593,669 | -1.30(-1.27%) |
Jan 14, 2014 | 102.20 | 102.36 | 101.67 | 102.30 | 563,479 | +1.43(+1.42%) |
Jan 13, 2014 | 101.13 | 101.63 | 100.69 | 100.87 | 653,380 | -0.63(-0.62%) |
Jan 10, 2014 | 100.15 | 101.60 | 100.15 | 101.50 | 544,433 | +2.12(+2.13%) |
Jan 09, 2014 | 98.10 | 99.51 | 98.07 | 99.38 | 565,162 | +0.28(+0.28%) |
Jan 08, 2014 | 99.16 | 99.78 | 98.67 | 99.10 | 661,469 | -1.04(-1.04%) |
Jan 07, 2014 | 100.32 | 100.42 | 99.71 | 100.14 | 480,119 | -0.08(-0.08%) |
Jan 06, 2014 | 100.74 | 101.11 | 100.22 | 100.22 | 358,137 | -0.89(-0.88%) |
Jan 03, 2014 | 100.98 | 101.64 | 100.75 | 101.11 | 451,273 | +0.29(+0.28%) |
Jan 02, 2014 | 101.54 | 101.54 | 100.59 | 100.83 | 539,565 | -1.52(-1.49%) |
Dec 31, 2013 | 102.19 | 102.35 | 102.35 | 102.35 | 381,032 | +0.80(+0.79%) |
Dec 30, 2013 | 101.25 | 102.00 | 101.15 | 101.54 | 397,533 | -0.13(-0.13%) |
Dec 27, 2013 | 101.53 | 101.88 | 101.20 | 101.67 | 608,225 | +1.41(+1.41%) |
Dec 26, 2013 | 99.60 | 100.38 | 99.56 | 100.26 | 244,951 | +0.70(+0.71%) |
Dec 24, 2013 | 99.43 | 99.56 | 99.16 | 99.56 | 139,064 | +0.43(+0.43%) |
Dec 23, 2013 | 98.72 | 99.63 | 98.72 | 99.13 | 396,743 | +0.56(+0.57%) |
Dec 20, 2013 | 98.78 | 99.15 | 98.51 | 98.57 | 483,280 | -0.71(-0.72%) |
Dec 19, 2013 | 98.85 | 99.40 | 98.63 | 99.28 | 423,987 | -0.18(-0.18%) |
Dec 18, 2013 | 97.71 | 99.50 | 97.27 | 99.46 | 616,196 | +2.32(+2.39%) |
Dec 17, 2013 | 97.36 | 97.52 | 96.49 | 97.14 | 498,385 | -0.63(-0.64%) |
Dec 16, 2013 | 96.80 | 97.99 | 96.76 | 97.76 | 708,869 | +2.50(+2.63%) |
Dec 13, 2013 | 95.76 | 95.85 | 95.07 | 95.26 | 325,838 | +0.00(+0.00%) |
Dec 12, 2013 | 95.86 | 96.02 | 95.09 | 95.26 | 404,615 | -1.36(-1.41%) |
Dec 11, 2013 | 97.60 | 97.73 | 96.47 | 96.62 | 578,401 | -1.48(-1.51%) |
Dec 10, 2013 | 98.04 | 98.44 | 97.68 | 98.10 | 688,186 | +0.05(+0.05%) |
Dec 09, 2013 | 97.51 | 98.30 | 97.37 | 98.06 | 428,670 | +0.24(+0.24%) |
Dec 06, 2013 | 97.25 | 97.95 | 97.09 | 97.82 | 341,748 | +1.31(+1.36%) |
Dec 05, 2013 | 97.03 | 97.32 | 96.42 | 96.50 | 366,975 | -0.87(-0.89%) |
Dec 04, 2013 | 96.70 | 97.59 | 96.68 | 97.37 | 523,073 | +0.17(+0.18%) |
Dec 03, 2013 | 97.01 | 97.36 | 96.76 | 97.20 | 536,609 | -0.27(-0.28%) |
Dec 02, 2013 | 98.17 | 98.25 | 97.42 | 97.47 | 385,642 | -1.21(-1.22%) |
Nov 29, 2013 | 99.19 | 99.19 | 98.54 | 98.68 | 173,753 | -0.37(-0.37%) |
Nov 27, 2013 | 99.41 | 99.43 | 98.75 | 99.05 | 441,466 | +0.29(+0.29%) |
Nov 26, 2013 | 98.64 | 99.11 | 98.58 | 98.76 | 487,734 | -0.87(-0.87%) |
Nov 25, 2013 | 100.04 | 100.21 | 99.55 | 99.63 | 396,597 | +0.27(+0.27%) |
Nov 22, 2013 | 98.99 | 99.46 | 98.87 | 99.36 | 315,431 | -0.36(-0.36%) |
Nov 21, 2013 | 99.80 | 99.91 | 99.24 | 99.71 | 425,801 | +0.20(+0.20%) |
Nov 20, 2013 | 100.34 | 100.79 | 99.26 | 99.51 | 416,206 | -1.54(-1.52%) |
Nov 19, 2013 | 100.29 | 101.22 | 100.25 | 101.05 | 877,810 | +0.36(+0.35%) |
Nov 18, 2013 | 101.28 | 101.38 | 100.61 | 100.69 | 390,470 | +0.24(+0.24%) |
Nov 15, 2013 | 99.58 | 100.45 | 99.46 | 100.45 | 311,552 | +0.63(+0.64%) |
Nov 14, 2013 | 99.44 | 99.84 | 99.38 | 99.82 | 409,878 | +0.32(+0.32%) |
Nov 13, 2013 | 98.46 | 99.55 | 98.43 | 99.50 | 314,628 | +0.22(+0.23%) |
Nov 12, 2013 | 99.17 | 99.56 | 98.79 | 99.28 | 313,580 | -0.53(-0.53%) |
Nov 11, 2013 | 99.62 | 100.11 | 99.56 | 99.81 | 289,436 | +0.30(+0.30%) |
Nov 08, 2013 | 99.10 | 99.51 | 98.65 | 99.51 | 299,518 | +0.80(+0.81%) |
Nov 07, 2013 | 99.58 | 99.58 | 98.66 | 98.71 | 433,413 | -0.91(-0.92%) |
Nov 06, 2013 | 99.35 | 99.66 | 99.22 | 99.63 | 314,621 | +0.81(+0.82%) |
Nov 05, 2013 | 98.42 | 99.06 | 98.07 | 98.82 | 307,111 | +0.32(+0.33%) |
Nov 04, 2013 | 98.77 | 98.82 | 98.13 | 98.49 | 321,794 | +0.39(+0.40%) |