Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 89.21 | 91.04 | 89.08 | 90.33 | 5,272,505 | +0.10(+0.11%) |
Jan 30, 2014 | 91.58 | 91.58 | 89.16 | 90.23 | 5,821,920 | -1.55(-1.69%) |
Jan 29, 2014 | 91.68 | 92.50 | 90.90 | 91.78 | 5,086,131 | +0.31(+0.34%) |
Jan 28, 2014 | 91.21 | 91.61 | 90.97 | 91.47 | 3,878,969 | +0.60(+0.66%) |
Jan 27, 2014 | 91.62 | 92.02 | 90.66 | 90.87 | 4,701,242 | -0.89(-0.97%) |
Jan 24, 2014 | 94.24 | 94.24 | 91.76 | 91.76 | 5,369,904 | -3.16(-3.33%) |
Jan 23, 2014 | 95.58 | 95.60 | 94.39 | 94.93 | 3,850,635 | -1.25(-1.30%) |
Jan 22, 2014 | 96.79 | 96.88 | 96.07 | 96.17 | 3,006,161 | -0.36(-0.37%) |
Jan 21, 2014 | 97.56 | 97.91 | 96.04 | 96.53 | 3,836,064 | -0.23(-0.23%) |
Jan 17, 2014 | 97.23 | 96.76 | 96.76 | 96.76 | 3,303,541 | -0.60(-0.62%) |
Jan 16, 2014 | 97.06 | 97.60 | 96.98 | 97.36 | 2,544,002 | -0.20(-0.20%) |
Jan 15, 2014 | 96.83 | 97.82 | 96.93 | 97.55 | 4,294,103 | +0.73(+0.75%) |
Jan 14, 2014 | 95.21 | 96.83 | 94.95 | 96.83 | 3,518,067 | +1.92(+2.03%) |
Jan 13, 2014 | 95.70 | 96.58 | 94.83 | 94.90 | 3,737,047 | -1.06(-1.10%) |
Jan 10, 2014 | 96.50 | 96.67 | 95.61 | 95.96 | 4,618,244 | -0.19(-0.20%) |
Jan 09, 2014 | 96.55 | 96.84 | 95.98 | 96.15 | 3,585,528 | -0.13(-0.13%) |
Jan 08, 2014 | 96.88 | 97.07 | 96.07 | 96.28 | 4,417,179 | -0.72(-0.74%) |
Jan 07, 2014 | 96.86 | 97.39 | 96.63 | 97.00 | 3,583,891 | +0.01(+0.01%) |
Jan 06, 2014 | 97.77 | 98.15 | 96.88 | 96.98 | 3,843,939 | -0.58(-0.59%) |
Jan 03, 2014 | 97.50 | 97.86 | 97.27 | 97.56 | 3,027,434 | +0.23(+0.23%) |
Jan 02, 2014 | 97.28 | 97.95 | 96.97 | 97.34 | 4,328,177 | -1.49(-1.51%) |
Dec 31, 2013 | 98.65 | 98.83 | 98.83 | 98.83 | 2,620,382 | +0.58(+0.60%) |
Dec 30, 2013 | 98.01 | 98.41 | 97.80 | 98.24 | 2,432,711 | +0.05(+0.05%) |
Dec 27, 2013 | 97.79 | 98.23 | 97.63 | 98.20 | 2,689,354 | +0.75(+0.77%) |
Dec 26, 2013 | 96.75 | 97.72 | 96.56 | 97.45 | 3,062,639 | +0.92(+0.95%) |
Dec 24, 2013 | 96.70 | 96.78 | 96.08 | 96.53 | 1,861,409 | +0.13(+0.14%) |
Dec 23, 2013 | 96.61 | 96.84 | 96.06 | 96.40 | 4,881,209 | +0.06(+0.06%) |
Dec 20, 2013 | 96.38 | 97.31 | 96.26 | 96.34 | 8,311,506 | +0.22(+0.23%) |
Dec 19, 2013 | 95.17 | 96.20 | 94.94 | 96.12 | 5,744,398 | +0.43(+0.45%) |
Dec 18, 2013 | 92.65 | 95.70 | 92.65 | 95.69 | 7,916,211 | +3.11(+3.36%) |
Dec 17, 2013 | 91.90 | 92.75 | 91.59 | 92.59 | 8,808,113 | +2.63(+2.92%) |
Dec 16, 2013 | 89.35 | 90.74 | 89.12 | 89.96 | 3,981,026 | +0.87(+0.97%) |
Dec 13, 2013 | 89.51 | 89.74 | 88.77 | 89.09 | 2,474,135 | -0.11(-0.12%) |
Dec 12, 2013 | 89.23 | 89.77 | 88.77 | 89.20 | 3,528,843 | -0.13(-0.15%) |
Dec 11, 2013 | 90.72 | 91.37 | 89.29 | 89.33 | 5,530,970 | -0.55(-0.61%) |
Dec 10, 2013 | 90.24 | 90.57 | 89.87 | 89.88 | 3,339,237 | -0.72(-0.79%) |
Dec 09, 2013 | 90.55 | 91.03 | 90.47 | 90.60 | 2,929,474 | -0.03(-0.03%) |
Dec 06, 2013 | 90.33 | 90.76 | 90.09 | 90.63 | 4,095,737 | +1.25(+1.40%) |
Dec 05, 2013 | 89.07 | 89.95 | 88.94 | 89.37 | 4,031,647 | +0.26(+0.29%) |
Dec 04, 2013 | 88.75 | 89.91 | 88.43 | 89.11 | 4,896,850 | -0.10(-0.11%) |
Dec 03, 2013 | 88.83 | 89.97 | 88.19 | 89.21 | 11,153,683 | -0.76(-0.85%) |
Dec 02, 2013 | 92.78 | 93.02 | 89.77 | 89.97 | 9,771,875 | -4.11(-4.37%) |
Nov 29, 2013 | 94.08 | 94.54 | 93.96 | 94.08 | 2,879,439 | +0.01(+0.01%) |
Nov 27, 2013 | 93.46 | 94.18 | 92.97 | 94.07 | 3,453,464 | +0.95(+1.02%) |
Nov 26, 2013 | 92.63 | 93.46 | 92.54 | 93.12 | 5,982,163 | +0.65(+0.70%) |
Nov 25, 2013 | 92.88 | 92.92 | 92.27 | 92.47 | 3,826,389 | +0.15(+0.16%) |
Nov 22, 2013 | 91.86 | 93.40 | 91.48 | 92.33 | 2,334,147 | +0.47(+0.51%) |
Nov 21, 2013 | 91.39 | 91.90 | 91.32 | 91.85 | 2,236,722 | +0.82(+0.91%) |
Nov 20, 2013 | 91.25 | 91.82 | 90.59 | 91.03 | 3,819,946 | -0.17(-0.18%) |
Nov 19, 2013 | 91.17 | 91.71 | 91.10 | 91.19 | 3,562,258 | -0.06(-0.06%) |
Nov 18, 2013 | 91.10 | 91.51 | 91.00 | 91.25 | 3,063,450 | +0.20(+0.22%) |
Nov 15, 2013 | 90.56 | 91.16 | 90.44 | 91.05 | 3,366,089 | +0.04(+0.05%) |
Nov 14, 2013 | 90.44 | 91.24 | 90.32 | 91.01 | 3,664,161 | +1.00(+1.11%) |
Nov 12, 2013 | 89.86 | 90.17 | 89.44 | 90.01 | 3,463,352 | +0.29(+0.32%) |
Nov 11, 2013 | 89.43 | 89.88 | 89.23 | 89.72 | 2,497,746 | -0.03(-0.03%) |
Nov 08, 2013 | 88.38 | 89.77 | 88.38 | 89.75 | 3,186,233 | +1.11(+1.25%) |
Nov 07, 2013 | 89.16 | 89.67 | 88.52 | 88.64 | 4,545,987 | -0.50(-0.57%) |
Nov 06, 2013 | 88.68 | 89.28 | 88.52 | 89.15 | 2,725,941 | +0.71(+0.80%) |
Nov 05, 2013 | 88.18 | 88.68 | 87.56 | 88.44 | 2,500,074 | -0.14(-0.16%) |
Nov 04, 2013 | 88.34 | 88.70 | 88.05 | 88.58 | 2,483,454 | +0.29(+0.33%) |