Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 89.26 | 90.60 | 88.79 | 90.29 | 1,766,345 | +0.12(+0.13%) |
Jan 30, 2014 | 90.49 | 90.74 | 89.88 | 90.17 | 1,281,972 | +0.20(+0.22%) |
Jan 29, 2014 | 89.76 | 90.58 | 89.54 | 89.97 | 1,041,261 | -0.39(-0.43%) |
Jan 28, 2014 | 89.37 | 90.48 | 89.28 | 90.36 | 849,309 | +1.09(+1.23%) |
Jan 27, 2014 | 90.39 | 90.47 | 89.06 | 89.27 | 1,185,356 | -0.71(-0.79%) |
Jan 24, 2014 | 90.89 | 91.87 | 89.97 | 89.98 | 1,283,981 | -2.21(-2.40%) |
Jan 23, 2014 | 93.02 | 93.02 | 91.81 | 92.19 | 924,183 | -0.97(-1.04%) |
Jan 22, 2014 | 93.43 | 93.61 | 92.76 | 93.16 | 732,282 | +0.09(+0.10%) |
Jan 21, 2014 | 93.68 | 93.96 | 92.77 | 93.07 | 973,871 | +0.12(+0.13%) |
Jan 17, 2014 | 93.04 | 92.95 | 92.95 | 92.95 | 1,150,232 | -0.57(-0.61%) |
Jan 16, 2014 | 93.27 | 93.85 | 93.14 | 93.52 | 796,243 | +0.14(+0.15%) |
Jan 15, 2014 | 93.27 | 93.48 | 92.92 | 93.38 | 870,447 | +0.10(+0.11%) |
Jan 14, 2014 | 93.22 | 93.28 | 92.45 | 93.27 | 979,028 | +0.53(+0.58%) |
Jan 13, 2014 | 93.55 | 93.98 | 92.51 | 92.74 | 779,096 | -1.24(-1.32%) |
Jan 10, 2014 | 93.65 | 94.12 | 93.01 | 93.98 | 1,116,717 | +0.33(+0.35%) |
Jan 09, 2014 | 93.07 | 93.86 | 92.78 | 93.65 | 778,466 | +0.89(+0.96%) |
Jan 08, 2014 | 92.29 | 93.08 | 91.84 | 92.76 | 1,396,466 | +0.04(+0.05%) |
Jan 07, 2014 | 92.09 | 93.07 | 92.09 | 92.72 | 1,454,060 | +1.32(+1.44%) |
Jan 06, 2014 | 91.81 | 92.23 | 91.09 | 91.40 | 611,507 | +0.07(+0.07%) |
Jan 03, 2014 | 91.30 | 91.97 | 91.23 | 91.33 | 502,816 | +0.19(+0.21%) |
Jan 02, 2014 | 92.20 | 92.20 | 90.84 | 91.14 | 795,587 | -1.13(-1.22%) |
Dec 31, 2013 | 92.48 | 92.26 | 92.26 | 92.26 | 566,434 | -0.09(-0.10%) |
Dec 30, 2013 | 92.15 | 92.36 | 91.44 | 92.36 | 726,391 | +0.21(+0.23%) |
Dec 27, 2013 | 91.91 | 92.44 | 91.91 | 92.15 | 354,331 | +0.21(+0.23%) |
Dec 26, 2013 | 91.82 | 91.96 | 91.33 | 91.94 | 375,257 | +0.35(+0.38%) |
Dec 24, 2013 | 91.24 | 91.81 | 91.10 | 91.59 | 429,740 | +0.21(+0.23%) |
Dec 23, 2013 | 91.23 | 91.52 | 91.00 | 91.38 | 562,003 | +0.46(+0.51%) |
Dec 20, 2013 | 90.00 | 91.00 | 89.89 | 90.92 | 1,664,502 | +0.72(+0.80%) |
Dec 19, 2013 | 90.49 | 90.66 | 89.53 | 90.20 | 1,444,062 | -0.44(-0.49%) |
Dec 18, 2013 | 88.57 | 90.79 | 88.12 | 90.64 | 1,387,054 | +2.34(+2.65%) |
Dec 17, 2013 | 88.62 | 89.14 | 87.89 | 88.31 | 1,013,240 | -0.11(-0.12%) |
Dec 16, 2013 | 88.45 | 88.98 | 88.31 | 88.41 | 882,500 | +0.36(+0.41%) |
Dec 13, 2013 | 87.73 | 88.38 | 87.73 | 88.06 | 780,080 | +0.38(+0.43%) |
Dec 12, 2013 | 88.09 | 88.26 | 87.63 | 87.68 | 742,832 | -0.53(-0.61%) |
Dec 11, 2013 | 89.81 | 89.91 | 88.15 | 88.21 | 914,624 | -1.40(-1.57%) |
Dec 10, 2013 | 90.59 | 90.83 | 89.55 | 89.62 | 891,678 | -1.08(-1.19%) |
Dec 09, 2013 | 90.51 | 90.97 | 90.10 | 90.69 | 793,340 | +0.22(+0.24%) |
Dec 06, 2013 | 89.49 | 90.51 | 89.36 | 90.48 | 862,273 | +1.58(+1.78%) |
Dec 05, 2013 | 89.24 | 89.62 | 88.83 | 88.90 | 1,002,131 | -0.34(-0.38%) |
Dec 04, 2013 | 89.22 | 89.83 | 88.61 | 89.24 | 1,290,403 | -0.83(-0.92%) |
Dec 03, 2013 | 88.07 | 90.15 | 88.07 | 90.07 | 1,404,151 | +0.24(+0.27%) |
Dec 02, 2013 | 90.36 | 90.46 | 89.53 | 89.83 | 1,405,406 | -0.39(-0.43%) |
Nov 29, 2013 | 90.71 | 90.92 | 90.09 | 90.22 | 495,703 | -0.29(-0.32%) |
Nov 27, 2013 | 90.56 | 91.00 | 90.42 | 90.51 | 780,032 | +0.04(+0.05%) |
Nov 26, 2013 | 90.71 | 90.96 | 90.44 | 90.47 | 841,434 | -0.29(-0.32%) |
Nov 25, 2013 | 91.06 | 91.50 | 90.70 | 90.76 | 629,234 | +0.11(+0.12%) |
Nov 22, 2013 | 90.67 | 90.93 | 90.34 | 90.65 | 642,372 | -0.04(-0.05%) |
Nov 21, 2013 | 90.47 | 91.23 | 90.39 | 90.69 | 601,685 | +0.40(+0.44%) |
Nov 20, 2013 | 89.96 | 90.76 | 89.83 | 90.29 | 652,929 | +0.20(+0.22%) |
Nov 19, 2013 | 89.78 | 90.23 | 89.25 | 90.09 | 861,817 | +0.27(+0.30%) |
Nov 18, 2013 | 90.95 | 91.04 | 89.63 | 89.83 | 832,237 | -0.83(-0.92%) |
Nov 15, 2013 | 90.28 | 90.83 | 90.28 | 90.66 | 949,762 | +0.38(+0.42%) |
Nov 14, 2013 | 90.10 | 90.94 | 89.85 | 90.27 | 1,171,432 | +0.52(+0.58%) |
Nov 13, 2013 | 89.78 | 90.02 | 89.04 | 89.75 | 1,539,545 | -0.74(-0.82%) |
Nov 12, 2013 | 89.88 | 90.58 | 89.48 | 90.49 | 986,754 | +0.76(+0.85%) |
Nov 11, 2013 | 89.32 | 89.93 | 89.04 | 89.73 | 976,330 | +0.24(+0.27%) |
Nov 08, 2013 | 88.03 | 89.50 | 88.00 | 89.48 | 977,865 | +1.17(+1.33%) |
Nov 07, 2013 | 89.03 | 89.39 | 88.21 | 88.31 | 1,107,245 | -0.63(-0.71%) |
Nov 06, 2013 | 88.70 | 89.48 | 88.44 | 88.94 | 1,089,013 | +0.04(+0.05%) |
Nov 05, 2013 | 89.35 | 89.63 | 87.63 | 88.90 | 1,315,867 | +0.37(+0.42%) |
Nov 04, 2013 | 87.77 | 88.70 | 87.42 | 88.53 | 881,839 | +1.15(+1.32%) |