Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 93.39 | 96.60 | 92.91 | 95.80 | 1,124,057 | +0.86(+0.91%) |
Jan 30, 2014 | 94.48 | 95.80 | 94.14 | 94.94 | 1,305,619 | +1.11(+1.18%) |
Jan 29, 2014 | 94.47 | 95.41 | 92.58 | 93.83 | 1,005,148 | -2.00(-2.09%) |
Jan 28, 2014 | 94.81 | 96.44 | 94.01 | 95.83 | 818,468 | +1.78(+1.90%) |
Jan 27, 2014 | 94.79 | 95.22 | 92.90 | 94.04 | 972,393 | -0.87(-0.92%) |
Jan 24, 2014 | 97.18 | 97.18 | 94.27 | 94.92 | 719,378 | -2.57(-2.63%) |
Jan 23, 2014 | 99.27 | 100.16 | 97.03 | 97.48 | 912,782 | -2.38(-2.38%) |
Jan 22, 2014 | 98.43 | 100.04 | 97.86 | 99.86 | 1,360,764 | +2.50(+2.57%) |
Jan 21, 2014 | 96.90 | 98.78 | 96.63 | 97.37 | 1,357,128 | -0.21(-0.21%) |
Jan 17, 2014 | 99.42 | 97.57 | 97.57 | 97.57 | 1,394,305 | -1.18(-1.19%) |
Jan 16, 2014 | 97.18 | 99.64 | 97.05 | 98.75 | 1,017,044 | +1.14(+1.16%) |
Jan 15, 2014 | 97.24 | 98.63 | 97.11 | 97.61 | 1,047,049 | +0.37(+0.38%) |
Jan 14, 2014 | 94.54 | 97.87 | 94.54 | 97.24 | 1,203,172 | +3.56(+3.80%) |
Jan 13, 2014 | 97.61 | 97.61 | 93.39 | 93.68 | 1,628,805 | -3.20(-3.31%) |
Jan 10, 2014 | 97.05 | 98.64 | 96.43 | 96.89 | 1,235,641 | +0.19(+0.19%) |
Jan 09, 2014 | 98.58 | 99.33 | 95.51 | 96.70 | 1,521,675 | -1.86(-1.89%) |
Jan 08, 2014 | 99.24 | 100.66 | 97.58 | 98.56 | 1,446,314 | -0.48(-0.48%) |
Jan 07, 2014 | 99.10 | 101.23 | 98.83 | 99.04 | 1,054,119 | +0.69(+0.70%) |
Jan 06, 2014 | 100.72 | 100.72 | 98.06 | 98.35 | 1,182,500 | -2.17(-2.16%) |
Jan 03, 2014 | 101.15 | 102.12 | 99.18 | 100.53 | 1,191,650 | -0.51(-0.50%) |
Jan 02, 2014 | 104.27 | 106.62 | 99.35 | 101.04 | 1,853,116 | -4.76(-4.50%) |
Dec 31, 2013 | 104.58 | 105.80 | 105.80 | 105.80 | 447,619 | +1.51(+1.45%) |
Dec 30, 2013 | 106.08 | 106.69 | 103.92 | 104.29 | 686,349 | -1.76(-1.66%) |
Dec 27, 2013 | 104.75 | 106.50 | 103.48 | 106.05 | 443,315 | +1.94(+1.86%) |
Dec 26, 2013 | 104.40 | 105.44 | 103.41 | 104.11 | 388,430 | -0.28(-0.27%) |
Dec 24, 2013 | 104.11 | 104.94 | 103.70 | 104.40 | 284,365 | +0.07(+0.07%) |
Dec 23, 2013 | 104.70 | 105.52 | 103.93 | 104.33 | 864,494 | +0.03(+0.03%) |
Dec 20, 2013 | 102.93 | 105.06 | 102.60 | 104.30 | 993,887 | +1.48(+1.44%) |
Dec 19, 2013 | 100.72 | 103.41 | 100.40 | 102.82 | 1,183,979 | +1.66(+1.64%) |
Dec 18, 2013 | 99.87 | 102.62 | 98.97 | 101.17 | 1,118,960 | +1.56(+1.56%) |
Dec 17, 2013 | 98.71 | 100.36 | 97.72 | 99.61 | 873,396 | +0.94(+0.95%) |
Dec 16, 2013 | 98.43 | 99.52 | 97.71 | 98.67 | 913,440 | +0.57(+0.58%) |
Dec 13, 2013 | 96.93 | 98.34 | 95.23 | 98.10 | 1,598,881 | +0.35(+0.36%) |
Dec 12, 2013 | 96.21 | 98.18 | 96.17 | 97.75 | 946,097 | +1.63(+1.69%) |
Dec 11, 2013 | 97.45 | 98.23 | 95.81 | 96.12 | 1,023,494 | -1.86(-1.90%) |
Dec 10, 2013 | 97.45 | 100.15 | 96.69 | 97.98 | 1,595,098 | +1.01(+1.04%) |
Dec 09, 2013 | 97.78 | 98.45 | 95.63 | 96.97 | 1,692,516 | -0.60(-0.61%) |
Dec 06, 2013 | 102.67 | 103.22 | 97.25 | 97.57 | 1,668,718 | -4.21(-4.14%) |
Dec 05, 2013 | 101.65 | 103.11 | 101.35 | 101.78 | 762,660 | -1.12(-1.09%) |
Dec 04, 2013 | 101.77 | 103.73 | 100.58 | 102.90 | 1,108,270 | +1.35(+1.33%) |
Dec 03, 2013 | 100.53 | 102.53 | 99.53 | 101.55 | 1,631,220 | +0.82(+0.82%) |
Dec 02, 2013 | 102.57 | 102.57 | 99.79 | 100.72 | 986,713 | -1.09(-1.07%) |
Nov 29, 2013 | 101.91 | 102.81 | 99.49 | 101.81 | 582,072 | -0.23(-0.23%) |
Nov 27, 2013 | 104.18 | 105.65 | 101.62 | 102.05 | 859,275 | -3.19(-3.03%) |
Nov 26, 2013 | 103.17 | 105.83 | 101.64 | 105.24 | 1,070,885 | +2.70(+2.64%) |
Nov 25, 2013 | 103.48 | 103.53 | 99.83 | 102.54 | 976,055 | -1.39(-1.34%) |
Nov 22, 2013 | 104.22 | 105.01 | 102.59 | 103.93 | 986,226 | -0.78(-0.75%) |
Nov 21, 2013 | 106.52 | 106.52 | 102.21 | 104.71 | 1,038,675 | +2.60(+2.54%) |
Nov 20, 2013 | 105.14 | 105.46 | 101.31 | 102.12 | 1,167,094 | -1.27(-1.23%) |
Nov 19, 2013 | 104.91 | 106.09 | 102.73 | 103.39 | 1,389,882 | -1.52(-1.45%) |
Nov 18, 2013 | 109.06 | 109.08 | 103.86 | 104.91 | 882,236 | -3.73(-3.44%) |
Nov 15, 2013 | 109.86 | 110.08 | 107.50 | 108.64 | 748,201 | -0.23(-0.22%) |
Nov 14, 2013 | 109.16 | 109.25 | 105.72 | 108.88 | 1,028,976 | +3.83(+3.65%) |
Nov 12, 2013 | 109.85 | 109.85 | 104.25 | 105.05 | 1,330,736 | -5.20(-4.72%) |
Nov 11, 2013 | 108.63 | 110.84 | 107.70 | 110.25 | 1,531,993 | +2.29(+2.12%) |
Nov 08, 2013 | 105.65 | 109.20 | 104.83 | 107.95 | 2,635,306 | +4.31(+4.16%) |
Nov 07, 2013 | 105.06 | 107.13 | 97.95 | 103.64 | 4,171,343 | -1.06(-1.01%) |
Nov 06, 2013 | 110.06 | 112.08 | 104.68 | 104.70 | 2,118,763 | -4.29(-3.94%) |
Nov 05, 2013 | 109.65 | 111.19 | 107.52 | 108.99 | 1,650,022 | -0.89(-0.81%) |
Nov 04, 2013 | 106.43 | 110.76 | 106.05 | 109.89 | 1,181,887 | +4.31(+4.08%) |