Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 86.43 | 87.43 | 86.32 | 87.10 | 898,999 | -0.47(-0.54%) |
Jan 30, 2014 | 87.38 | 87.86 | 85.92 | 87.57 | 774,453 | +0.25(+0.29%) |
Jan 29, 2014 | 87.91 | 88.27 | 87.09 | 87.32 | 595,174 | -0.93(-1.05%) |
Jan 28, 2014 | 88.22 | 89.12 | 87.96 | 88.25 | 712,984 | +0.03(+0.03%) |
Jan 27, 2014 | 89.08 | 89.58 | 87.87 | 88.22 | 548,530 | -0.97(-1.09%) |
Jan 24, 2014 | 90.76 | 91.04 | 88.75 | 89.19 | 912,938 | -1.97(-2.16%) |
Jan 23, 2014 | 92.01 | 92.89 | 90.71 | 91.16 | 748,941 | -1.44(-1.56%) |
Jan 22, 2014 | 94.00 | 94.21 | 92.25 | 92.60 | 907,886 | -1.28(-1.36%) |
Jan 21, 2014 | 93.90 | 95.09 | 92.71 | 93.88 | 973,468 | +0.00(+0.00%) |
Jan 17, 2014 | 95.20 | 93.88 | 93.88 | 93.88 | 855,700 | -1.44(-1.51%) |
Jan 16, 2014 | 95.06 | 95.79 | 94.66 | 95.32 | 629,751 | +0.62(+0.65%) |
Jan 15, 2014 | 93.66 | 95.17 | 93.80 | 94.70 | 925,276 | +1.04(+1.11%) |
Jan 14, 2014 | 91.73 | 94.18 | 91.28 | 93.66 | 1,088,987 | +2.22(+2.43%) |
Jan 13, 2014 | 91.60 | 92.15 | 91.06 | 91.44 | 815,624 | -0.12(-0.13%) |
Jan 10, 2014 | 90.49 | 91.87 | 89.83 | 91.56 | 767,522 | +1.07(+1.18%) |
Jan 09, 2014 | 90.72 | 90.93 | 89.80 | 90.49 | 683,353 | -0.08(-0.09%) |
Jan 08, 2014 | 88.94 | 90.63 | 88.55 | 90.57 | 711,995 | +1.73(+1.95%) |
Jan 07, 2014 | 90.36 | 90.36 | 88.84 | 88.84 | 968,927 | -1.64(-1.81%) |
Jan 06, 2014 | 91.05 | 91.05 | 90.21 | 90.48 | 554,098 | -0.24(-0.26%) |
Jan 03, 2014 | 91.83 | 91.83 | 90.60 | 90.72 | 419,991 | -0.67(-0.73%) |
Jan 02, 2014 | 91.26 | 92.11 | 90.98 | 91.39 | 435,429 | -0.09(-0.10%) |
Dec 31, 2013 | 91.42 | 91.48 | 91.48 | 91.48 | 330,300 | +0.04(+0.04%) |
Dec 30, 2013 | 91.09 | 91.45 | 90.92 | 91.44 | 306,617 | +0.26(+0.29%) |
Dec 27, 2013 | 91.32 | 91.61 | 90.53 | 91.18 | 548,836 | -0.59(-0.64%) |
Dec 26, 2013 | 91.40 | 92.13 | 91.26 | 91.77 | 427,815 | +0.17(+0.19%) |
Dec 24, 2013 | 91.02 | 91.83 | 90.68 | 91.60 | 636,836 | +0.47(+0.52%) |
Dec 23, 2013 | 91.06 | 91.20 | 90.34 | 91.13 | 1,139,860 | +0.49(+0.54%) |
Dec 20, 2013 | 90.66 | 91.24 | 90.41 | 90.64 | 1,046,108 | +0.04(+0.04%) |
Dec 19, 2013 | 90.00 | 90.61 | 89.83 | 90.60 | 800,264 | +0.51(+0.57%) |
Dec 18, 2013 | 90.01 | 90.60 | 89.61 | 90.09 | 595,242 | -0.17(-0.19%) |
Dec 17, 2013 | 89.86 | 90.76 | 89.80 | 90.26 | 509,348 | +0.51(+0.57%) |
Dec 16, 2013 | 89.71 | 90.45 | 89.32 | 89.75 | 497,703 | +0.35(+0.39%) |
Dec 13, 2013 | 88.63 | 89.70 | 88.47 | 89.40 | 565,235 | +0.87(+0.98%) |
Dec 12, 2013 | 89.28 | 89.40 | 87.85 | 88.53 | 853,949 | -0.90(-1.01%) |
Dec 11, 2013 | 90.50 | 90.50 | 89.40 | 89.43 | 637,528 | -0.95(-1.05%) |
Dec 10, 2013 | 90.35 | 90.54 | 90.00 | 90.38 | 663,108 | -0.08(-0.09%) |
Dec 09, 2013 | 90.70 | 91.12 | 90.22 | 90.46 | 618,569 | +0.03(+0.03%) |
Dec 06, 2013 | 91.39 | 91.68 | 90.28 | 90.43 | 830,842 | -0.65(-0.71%) |
Dec 05, 2013 | 92.42 | 92.92 | 90.95 | 91.08 | 1,006,852 | -1.50(-1.62%) |
Dec 04, 2013 | 91.25 | 92.82 | 90.25 | 92.58 | 1,931,278 | +2.09(+2.31%) |
Dec 03, 2013 | 90.50 | 90.77 | 90.08 | 90.49 | 886,683 | -0.35(-0.39%) |
Dec 02, 2013 | 90.27 | 91.62 | 90.15 | 90.84 | 695,178 | +0.77(+0.85%) |
Nov 29, 2013 | 90.07 | 91.10 | 89.60 | 90.07 | 500,131 | +0.46(+0.51%) |
Nov 27, 2013 | 88.96 | 89.98 | 88.72 | 89.61 | 614,021 | +0.68(+0.76%) |
Nov 26, 2013 | 89.26 | 89.44 | 88.68 | 88.93 | 525,762 | -0.19(-0.21%) |
Nov 25, 2013 | 89.03 | 89.46 | 88.53 | 89.12 | 473,244 | +0.27(+0.30%) |
Nov 22, 2013 | 88.80 | 89.15 | 88.48 | 88.85 | 1,107,084 | -0.06(-0.07%) |
Nov 21, 2013 | 90.42 | 90.42 | 88.87 | 88.91 | 438,850 | -0.82(-0.91%) |
Nov 20, 2013 | 89.27 | 90.08 | 88.84 | 89.73 | 709,693 | +0.62(+0.70%) |
Nov 19, 2013 | 89.91 | 90.27 | 88.81 | 89.11 | 623,301 | -0.98(-1.09%) |
Nov 18, 2013 | 90.84 | 90.94 | 89.93 | 90.09 | 715,516 | +0.10(+0.11%) |
Nov 15, 2013 | 90.75 | 91.05 | 89.87 | 89.99 | 866,314 | -0.58(-0.64%) |
Nov 14, 2013 | 90.62 | 90.92 | 90.06 | 90.57 | 690,601 | -0.18(-0.20%) |
Nov 13, 2013 | 89.99 | 90.89 | 89.52 | 90.75 | 832,197 | +0.01(+0.01%) |
Nov 12, 2013 | 90.86 | 91.27 | 90.30 | 90.74 | 1,048,736 | -0.22(-0.24%) |
Nov 11, 2013 | 90.01 | 91.23 | 89.81 | 90.96 | 975,272 | +0.89(+0.99%) |
Nov 08, 2013 | 87.86 | 90.24 | 87.31 | 90.07 | 1,279,521 | +2.00(+2.27%) |
Nov 07, 2013 | 87.57 | 89.30 | 86.80 | 88.07 | 1,087,120 | +0.84(+0.96%) |
Nov 06, 2013 | 84.84 | 88.11 | 84.75 | 87.23 | 1,121,909 | -0.04(-0.05%) |
Nov 05, 2013 | 88.42 | 88.42 | 86.44 | 87.27 | 1,045,775 | -1.34(-1.51%) |
Nov 04, 2013 | 86.45 | 89.06 | 86.29 | 88.61 | 1,902,858 | +3.06(+3.58%) |