Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 95.29 | 97.09 | 94.91 | 96.10 | 73,318 | -0.47(-0.49%) |
Jan 30, 2014 | 96.60 | 96.85 | 95.99 | 96.57 | 96,121 | +4.09(+4.42%) |
Jan 29, 2014 | 93.10 | 94.36 | 92.48 | 92.48 | 137,718 | -2.44(-2.57%) |
Jan 28, 2014 | 94.53 | 95.60 | 94.16 | 94.92 | 32,166 | +0.08(+0.08%) |
Jan 27, 2014 | 93.61 | 95.09 | 93.19 | 94.84 | 134,780 | +2.09(+2.25%) |
Jan 24, 2014 | 93.11 | 93.87 | 92.53 | 92.75 | 85,266 | -0.88(-0.94%) |
Jan 23, 2014 | 94.92 | 94.98 | 93.25 | 93.63 | 144,271 | -4.20(-4.29%) |
Jan 22, 2014 | 96.80 | 97.84 | 96.80 | 97.83 | 44,747 | +0.80(+0.82%) |
Jan 21, 2014 | 97.97 | 97.97 | 96.61 | 97.03 | 152,424 | +1.91(+2.01%) |
Jan 17, 2014 | 96.01 | 95.12 | 95.12 | 95.12 | 106,100 | -1.86(-1.92%) |
Jan 16, 2014 | 97.27 | 97.30 | 96.74 | 96.98 | 40,386 | -0.21(-0.22%) |
Jan 15, 2014 | 96.82 | 98.07 | 97.00 | 97.19 | 103,513 | +0.37(+0.38%) |
Jan 14, 2014 | 96.00 | 97.06 | 94.97 | 96.82 | 65,785 | +1.84(+1.94%) |
Jan 13, 2014 | 96.30 | 96.33 | 94.96 | 94.98 | 106,000 | -1.32(-1.37%) |
Jan 10, 2014 | 97.18 | 97.33 | 96.00 | 96.30 | 103,997 | -3.01(-3.03%) |
Jan 09, 2014 | 100.10 | 100.10 | 99.00 | 99.31 | 26,801 | -0.38(-0.38%) |
Jan 08, 2014 | 100.07 | 100.81 | 99.30 | 99.69 | 166,853 | +1.04(+1.05%) |
Jan 07, 2014 | 99.30 | 99.79 | 98.58 | 98.65 | 103,704 | +0.88(+0.90%) |
Jan 06, 2014 | 97.40 | 100.84 | 96.18 | 97.77 | 190,970 | -0.21(-0.21%) |
Jan 03, 2014 | 98.98 | 99.15 | 97.50 | 97.98 | 145,307 | -2.58(-2.57%) |
Jan 02, 2014 | 100.47 | 100.56 | 98.97 | 100.56 | 226,895 | -2.97(-2.87%) |
Dec 31, 2013 | 106.24 | 103.53 | 103.53 | 103.53 | 195,800 | -1.38(-1.32%) |
Dec 30, 2013 | 103.21 | 105.16 | 103.10 | 104.91 | 93,314 | +3.00(+2.94%) |
Dec 27, 2013 | 101.74 | 102.10 | 101.39 | 101.91 | 88,487 | -0.71(-0.69%) |
Dec 26, 2013 | 102.22 | 102.68 | 101.63 | 102.62 | 166,451 | -1.10(-1.06%) |
Dec 24, 2013 | 104.38 | 104.38 | 103.38 | 103.72 | 39,590 | -0.90(-0.86%) |
Dec 23, 2013 | 104.77 | 104.99 | 103.80 | 104.62 | 289,269 | +0.60(+0.58%) |
Dec 20, 2013 | 104.96 | 105.64 | 103.15 | 104.02 | 171,175 | -2.06(-1.94%) |
Dec 19, 2013 | 104.10 | 106.41 | 103.99 | 106.08 | 371,205 | +4.84(+4.78%) |
Dec 18, 2013 | 99.05 | 101.84 | 97.23 | 101.24 | 315,644 | +1.70(+1.71%) |
Dec 17, 2013 | 99.04 | 100.02 | 97.59 | 99.54 | 119,514 | +1.58(+1.61%) |
Dec 16, 2013 | 98.51 | 99.04 | 96.17 | 97.96 | 98,581 | -0.46(-0.47%) |
Dec 13, 2013 | 98.90 | 99.28 | 98.22 | 98.42 | 66,264 | -1.78(-1.78%) |
Dec 12, 2013 | 99.73 | 100.59 | 99.42 | 100.20 | 148,005 | +3.93(+4.08%) |
Dec 11, 2013 | 94.99 | 96.38 | 94.83 | 96.27 | 101,853 | +1.44(+1.52%) |
Dec 10, 2013 | 94.68 | 95.24 | 94.01 | 94.83 | 147,986 | -3.48(-3.54%) |
Dec 09, 2013 | 99.50 | 99.55 | 98.00 | 98.31 | 98,893 | -1.95(-1.94%) |
Dec 06, 2013 | 100.00 | 100.98 | 99.13 | 100.26 | 103,306 | -0.42(-0.42%) |
Dec 05, 2013 | 100.93 | 102.24 | 99.24 | 100.68 | 233,284 | +2.78(+2.84%) |
Dec 04, 2013 | 100.70 | 101.04 | 96.55 | 97.90 | 363,520 | -3.54(-3.49%) |
Dec 03, 2013 | 102.77 | 102.77 | 100.90 | 101.44 | 76,528 | -0.55(-0.54%) |
Dec 02, 2013 | 99.23 | 102.04 | 99.23 | 101.99 | 147,053 | +5.04(+5.20%) |
Nov 29, 2013 | 97.64 | 97.64 | 96.41 | 96.95 | 51,013 | -2.06(-2.08%) |
Nov 27, 2013 | 97.61 | 99.29 | 97.21 | 99.01 | 89,869 | +0.57(+0.58%) |
Nov 26, 2013 | 98.08 | 98.78 | 97.37 | 98.44 | 114,990 | +1.07(+1.10%) |
Nov 25, 2013 | 99.53 | 99.60 | 96.45 | 97.37 | 174,397 | -0.91(-0.93%) |
Nov 22, 2013 | 97.67 | 98.42 | 97.56 | 98.28 | 147,397 | -0.02(-0.02%) |
Nov 21, 2013 | 98.66 | 99.25 | 97.62 | 98.30 | 175,590 | +0.19(+0.19%) |
Nov 20, 2013 | 95.50 | 98.62 | 94.50 | 98.11 | 406,001 | +4.35(+4.64%) |
Nov 19, 2013 | 93.71 | 93.84 | 93.06 | 93.76 | 113,670 | +0.03(+0.03%) |
Nov 18, 2013 | 92.50 | 94.26 | 92.22 | 93.73 | 100,346 | +2.07(+2.26%) |
Nov 15, 2013 | 91.76 | 91.98 | 91.32 | 91.66 | 147,876 | -0.05(-0.05%) |
Nov 14, 2013 | 92.25 | 92.26 | 90.80 | 91.71 | 125,742 | -2.60(-2.76%) |
Nov 12, 2013 | 93.02 | 95.48 | 92.44 | 94.31 | 198,648 | +2.02(+2.19%) |
Nov 11, 2013 | 92.15 | 92.65 | 92.15 | 92.29 | 35,102 | +0.53(+0.58%) |
Nov 08, 2013 | 91.50 | 92.70 | 91.50 | 91.76 | 106,971 | +2.64(+2.96%) |
Nov 07, 2013 | 89.08 | 89.55 | 88.16 | 89.12 | 85,597 | +1.36(+1.55%) |
Nov 06, 2013 | 87.77 | 88.00 | 87.49 | 87.76 | 33,395 | -0.85(-0.96%) |
Nov 05, 2013 | 88.32 | 89.26 | 88.30 | 88.61 | 60,214 | +0.31(+0.35%) |
Nov 04, 2013 | 87.77 | 88.38 | 87.39 | 88.30 | 38,031 | +0.14(+0.16%) |