Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 109.42 | 111.08 | 109.18 | 110.87 | 572,782 | -0.09(-0.08%) |
Jan 30, 2014 | 108.59 | 111.17 | 108.11 | 110.96 | 1,027,096 | +2.48(+2.29%) |
Jan 29, 2014 | 106.69 | 110.48 | 105.28 | 108.47 | 1,056,643 | +5.32(+5.15%) |
Jan 28, 2014 | 101.68 | 103.49 | 101.47 | 103.16 | 431,318 | +1.94(+1.92%) |
Jan 27, 2014 | 101.47 | 101.89 | 100.04 | 101.22 | 367,992 | -0.43(-0.42%) |
Jan 24, 2014 | 102.58 | 103.47 | 101.48 | 101.64 | 582,612 | -1.56(-1.51%) |
Jan 23, 2014 | 102.76 | 103.59 | 102.58 | 103.20 | 299,667 | -0.41(-0.39%) |
Jan 22, 2014 | 102.50 | 103.65 | 102.30 | 103.61 | 165,044 | +0.85(+0.83%) |
Jan 21, 2014 | 100.92 | 102.86 | 100.92 | 102.76 | 322,123 | +2.01(+1.99%) |
Jan 17, 2014 | 101.69 | 100.75 | 100.75 | 100.75 | 213,945 | -1.00(-0.98%) |
Jan 16, 2014 | 101.76 | 102.10 | 101.06 | 101.75 | 190,384 | +0.07(+0.07%) |
Jan 15, 2014 | 101.70 | 102.56 | 101.49 | 101.68 | 290,642 | -0.02(-0.02%) |
Jan 14, 2014 | 101.87 | 101.87 | 100.73 | 101.70 | 341,115 | +0.55(+0.55%) |
Jan 13, 2014 | 100.90 | 101.69 | 100.47 | 101.15 | 475,097 | +0.23(+0.23%) |
Jan 10, 2014 | 99.81 | 101.05 | 98.35 | 100.92 | 230,928 | +1.21(+1.22%) |
Jan 09, 2014 | 100.54 | 100.92 | 98.98 | 99.70 | 317,734 | -0.79(-0.78%) |
Jan 08, 2014 | 100.21 | 101.06 | 98.88 | 100.49 | 348,913 | -0.08(-0.08%) |
Jan 07, 2014 | 99.95 | 101.24 | 99.88 | 100.57 | 282,195 | +0.82(+0.83%) |
Jan 06, 2014 | 100.01 | 100.67 | 99.40 | 99.74 | 262,412 | -0.20(-0.20%) |
Jan 03, 2014 | 98.88 | 100.18 | 98.54 | 99.95 | 279,932 | +1.02(+1.03%) |
Jan 02, 2014 | 99.31 | 99.41 | 98.17 | 98.93 | 215,773 | -0.43(-0.43%) |
Dec 31, 2013 | 99.65 | 99.35 | 99.35 | 99.35 | 163,241 | -0.40(-0.40%) |
Dec 30, 2013 | 99.06 | 100.03 | 98.97 | 99.75 | 142,999 | +0.48(+0.48%) |
Dec 27, 2013 | 99.39 | 99.41 | 98.44 | 99.28 | 146,627 | -0.18(-0.19%) |
Dec 26, 2013 | 99.20 | 99.93 | 99.20 | 99.46 | 160,220 | +0.73(+0.74%) |
Dec 24, 2013 | 98.69 | 99.20 | 98.32 | 98.73 | 87,087 | -0.21(-0.22%) |
Dec 23, 2013 | 97.77 | 99.07 | 97.40 | 98.95 | 441,987 | +1.72(+1.77%) |
Dec 20, 2013 | 96.73 | 97.75 | 96.73 | 97.23 | 419,524 | +0.37(+0.38%) |
Dec 19, 2013 | 98.57 | 98.67 | 96.78 | 96.86 | 232,463 | -1.68(-1.70%) |
Dec 18, 2013 | 96.02 | 98.86 | 95.85 | 98.54 | 299,284 | +2.89(+3.02%) |
Dec 17, 2013 | 96.03 | 96.64 | 95.23 | 95.65 | 198,059 | -0.44(-0.45%) |
Dec 16, 2013 | 96.82 | 97.08 | 95.81 | 96.08 | 243,817 | -0.54(-0.56%) |
Dec 13, 2013 | 95.99 | 96.79 | 95.83 | 96.63 | 187,752 | +0.74(+0.77%) |
Dec 12, 2013 | 96.18 | 96.37 | 95.41 | 95.89 | 299,448 | -0.31(-0.32%) |
Dec 11, 2013 | 98.43 | 98.43 | 95.83 | 96.20 | 443,438 | -2.42(-2.45%) |
Dec 10, 2013 | 96.74 | 99.11 | 96.60 | 98.62 | 571,029 | +2.02(+2.09%) |
Dec 09, 2013 | 97.02 | 97.03 | 96.21 | 96.60 | 201,688 | +0.19(+0.20%) |
Dec 06, 2013 | 95.89 | 96.96 | 95.40 | 96.40 | 208,823 | +1.35(+1.42%) |
Dec 05, 2013 | 94.88 | 95.25 | 94.41 | 95.05 | 192,231 | -0.13(-0.13%) |
Dec 04, 2013 | 98.34 | 95.65 | 94.47 | 95.18 | 213,823 | -0.14(-0.14%) |
Dec 03, 2013 | 96.12 | 96.25 | 94.78 | 95.32 | 202,799 | -0.93(-0.97%) |
Dec 02, 2013 | 95.07 | 96.83 | 94.25 | 96.25 | 282,031 | +1.43(+1.50%) |
Nov 29, 2013 | 94.96 | 95.54 | 93.74 | 94.82 | 111,448 | -0.27(-0.29%) |
Nov 27, 2013 | 95.03 | 95.15 | 94.06 | 95.09 | 254,043 | +0.20(+0.21%) |
Nov 26, 2013 | 95.28 | 95.41 | 94.40 | 94.89 | 232,523 | -0.39(-0.41%) |
Nov 25, 2013 | 95.37 | 95.37 | 94.23 | 95.28 | 195,765 | +0.02(+0.02%) |
Nov 22, 2013 | 94.05 | 95.51 | 93.76 | 95.26 | 290,345 | +1.21(+1.29%) |
Nov 21, 2013 | 92.86 | 94.06 | 92.52 | 94.05 | 212,682 | +1.62(+1.75%) |
Nov 20, 2013 | 92.69 | 93.44 | 91.98 | 92.42 | 192,296 | -0.68(-0.73%) |
Nov 19, 2013 | 92.70 | 93.31 | 92.21 | 93.10 | 205,551 | +0.06(+0.06%) |
Nov 18, 2013 | 93.16 | 93.48 | 92.76 | 93.05 | 224,152 | -0.11(-0.11%) |
Nov 15, 2013 | 93.06 | 93.20 | 92.42 | 93.15 | 225,591 | +0.48(+0.51%) |
Nov 14, 2013 | 92.18 | 93.02 | 91.71 | 92.68 | 217,170 | +0.74(+0.80%) |
Nov 13, 2013 | 91.11 | 91.98 | 90.80 | 91.94 | 271,931 | +1.08(+1.19%) |
Nov 12, 2013 | 91.56 | 91.56 | 90.36 | 90.86 | 428,940 | -0.47(-0.52%) |
Nov 11, 2013 | 91.48 | 91.83 | 90.74 | 91.34 | 321,642 | +0.14(+0.15%) |
Nov 08, 2013 | 90.85 | 91.38 | 89.40 | 91.20 | 424,704 | +0.59(+0.65%) |
Nov 07, 2013 | 91.02 | 91.16 | 89.91 | 90.61 | 376,815 | -0.02(-0.02%) |
Nov 06, 2013 | 91.13 | 91.13 | 90.25 | 90.63 | 212,982 | +0.15(+0.16%) |
Nov 05, 2013 | 91.42 | 91.64 | 90.49 | 90.49 | 261,104 | -1.06(-1.16%) |
Nov 04, 2013 | 92.20 | 92.54 | 91.31 | 91.55 | 306,000 | -0.76(-0.82%) |