Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 103.75 | 104.52 | 103.60 | 104.01 | 16,396 | -0.87(-0.83%) |
Jan 30, 2014 | 103.72 | 105.14 | 103.72 | 104.88 | 38,586 | +1.74(+1.68%) |
Jan 29, 2014 | 103.00 | 104.06 | 102.68 | 103.14 | 54,116 | -1.17(-1.12%) |
Jan 28, 2014 | 103.18 | 104.44 | 103.18 | 104.31 | 45,034 | +1.58(+1.53%) |
Jan 27, 2014 | 104.28 | 104.28 | 101.99 | 102.74 | 59,458 | -1.21(-1.17%) |
Jan 24, 2014 | 105.94 | 106.06 | 103.95 | 103.95 | 33,081 | -2.54(-2.39%) |
Jan 23, 2014 | 107.04 | 107.04 | 105.83 | 106.49 | 37,921 | -0.72(-0.68%) |
Jan 22, 2014 | 107.53 | 107.53 | 106.94 | 107.22 | 39,168 | -0.23(-0.22%) |
Jan 21, 2014 | 107.39 | 107.54 | 106.55 | 107.45 | 37,533 | +0.80(+0.75%) |
Jan 17, 2014 | 106.87 | 106.65 | 106.65 | 106.65 | 23,582 | -0.03(-0.03%) |
Jan 16, 2014 | 106.27 | 106.68 | 105.92 | 106.68 | 69,031 | +0.46(+0.43%) |
Jan 15, 2014 | 106.41 | 106.41 | 106.13 | 106.22 | 35,354 | -0.18(-0.17%) |
Jan 14, 2014 | 105.17 | 106.48 | 105.12 | 106.41 | 75,788 | +1.20(+1.15%) |
Jan 13, 2014 | 105.43 | 106.30 | 104.96 | 105.20 | 42,900 | +0.18(+0.17%) |
Jan 10, 2014 | 104.12 | 105.02 | 103.94 | 105.02 | 24,948 | +0.99(+0.95%) |
Jan 09, 2014 | 104.03 | 104.07 | 102.96 | 104.03 | 30,859 | +0.70(+0.68%) |
Jan 08, 2014 | 102.03 | 103.38 | 102.03 | 103.32 | 29,953 | +1.59(+1.57%) |
Jan 07, 2014 | 101.18 | 101.93 | 101.03 | 101.73 | 25,053 | +0.99(+0.98%) |
Jan 06, 2014 | 101.75 | 101.87 | 100.60 | 100.74 | 25,368 | -0.62(-0.61%) |
Jan 03, 2014 | 101.22 | 101.50 | 101.12 | 101.36 | 19,604 | +0.39(+0.38%) |
Jan 02, 2014 | 101.47 | 101.47 | 100.72 | 100.97 | 14,775 | -0.69(-0.68%) |
Dec 31, 2013 | 101.43 | 101.66 | 101.66 | 101.66 | 57,619 | +0.25(+0.24%) |
Dec 30, 2013 | 101.19 | 101.49 | 100.68 | 101.41 | 13,108 | +0.35(+0.35%) |
Dec 27, 2013 | 101.50 | 101.50 | 100.81 | 101.06 | 15,812 | -0.18(-0.18%) |
Dec 26, 2013 | 100.73 | 101.31 | 100.73 | 101.24 | 45,003 | +0.55(+0.55%) |
Dec 24, 2013 | 100.58 | 100.89 | 100.33 | 100.69 | 38,773 | -0.09(-0.09%) |
Dec 23, 2013 | 101.31 | 101.31 | 100.52 | 100.77 | 28,803 | +0.53(+0.53%) |
Dec 20, 2013 | 100.06 | 100.62 | 100.06 | 100.24 | 23,449 | +0.66(+0.66%) |
Dec 19, 2013 | 99.47 | 99.67 | 99.23 | 99.58 | 18,407 | -0.15(-0.15%) |
Dec 18, 2013 | 97.86 | 99.73 | 97.62 | 99.73 | 19,689 | +2.04(+2.09%) |
Dec 17, 2013 | 98.20 | 98.20 | 97.20 | 97.69 | 12,794 | -0.45(-0.46%) |
Dec 16, 2013 | 98.22 | 98.73 | 97.91 | 98.14 | 10,582 | +0.31(+0.32%) |
Dec 13, 2013 | 98.10 | 98.10 | 97.43 | 97.82 | 48,240 | -0.02(-0.02%) |
Dec 12, 2013 | 98.00 | 98.23 | 97.77 | 97.84 | 20,707 | -0.18(-0.18%) |
Dec 11, 2013 | 99.56 | 99.56 | 97.94 | 98.02 | 23,007 | -2.03(-2.03%) |
Dec 10, 2013 | 100.61 | 100.61 | 99.59 | 100.05 | 24,801 | -0.54(-0.54%) |
Dec 09, 2013 | 101.03 | 101.03 | 100.54 | 100.60 | 15,686 | -0.12(-0.12%) |
Dec 06, 2013 | 100.25 | 100.80 | 100.10 | 100.72 | 14,757 | +0.97(+0.97%) |
Dec 05, 2013 | 99.88 | 99.90 | 99.53 | 99.75 | 12,180 | -0.26(-0.26%) |
Dec 04, 2013 | 99.88 | 100.48 | 99.22 | 100.00 | 13,325 | -0.21(-0.21%) |
Dec 03, 2013 | 101.12 | 101.02 | 99.80 | 100.22 | 93,962 | -0.80(-0.79%) |
Dec 02, 2013 | 100.74 | 101.24 | 100.74 | 101.02 | 71,809 | +0.33(+0.32%) |
Nov 29, 2013 | 101.09 | 101.88 | 100.64 | 100.69 | 57,728 | -0.06(-0.06%) |
Nov 27, 2013 | 100.64 | 100.78 | 100.50 | 100.75 | 9,967 | +0.11(+0.11%) |
Nov 26, 2013 | 101.21 | 101.21 | 100.61 | 100.64 | 48,546 | -0.17(-0.17%) |
Nov 25, 2013 | 100.90 | 101.21 | 100.72 | 100.81 | 17,852 | +0.18(+0.18%) |
Nov 22, 2013 | 100.00 | 100.64 | 99.93 | 100.63 | 20,616 | +0.70(+0.70%) |
Nov 21, 2013 | 99.45 | 99.93 | 99.44 | 99.93 | 11,287 | +0.70(+0.70%) |
Nov 20, 2013 | 99.21 | 99.74 | 99.02 | 99.23 | 11,995 | +0.03(+0.03%) |
Nov 19, 2013 | 98.88 | 99.39 | 98.63 | 99.21 | 15,781 | +0.23(+0.23%) |
Nov 18, 2013 | 99.82 | 100.12 | 98.97 | 98.97 | 15,939 | -0.78(-0.79%) |
Nov 15, 2013 | 99.30 | 99.76 | 99.10 | 99.76 | 14,476 | +0.66(+0.67%) |
Nov 14, 2013 | 98.79 | 99.26 | 98.79 | 99.09 | 14,349 | +1.48(+1.51%) |
Nov 12, 2013 | 96.99 | 97.62 | 96.99 | 97.62 | 9,767 | +0.31(+0.32%) |
Nov 11, 2013 | 96.60 | 97.32 | 96.60 | 97.31 | 10,005 | +1.06(+1.10%) |
Nov 08, 2013 | 94.17 | 96.25 | 94.17 | 96.25 | 13,219 | +2.57(+2.75%) |
Nov 07, 2013 | 94.39 | 94.81 | 93.68 | 93.68 | 15,969 | -0.63(-0.66%) |
Nov 06, 2013 | 95.35 | 95.37 | 94.11 | 94.30 | 20,746 | -0.70(-0.73%) |
Nov 05, 2013 | 94.55 | 95.00 | 94.30 | 95.00 | 7,099 | +0.53(+0.56%) |
Nov 04, 2013 | 94.35 | 94.47 | 93.99 | 94.47 | 21,929 | +0.45(+0.47%) |