Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 86.28 | 86.72 | 85.30 | 86.16 | 754,277 | -1.80(-2.05%) |
Jan 30, 2014 | 88.17 | 88.47 | 87.62 | 87.96 | 439,390 | -0.03(-0.03%) |
Jan 29, 2014 | 88.79 | 88.83 | 87.78 | 87.99 | 722,262 | -0.47(-0.53%) |
Jan 28, 2014 | 88.24 | 88.80 | 88.06 | 88.47 | 751,789 | +0.60(+0.68%) |
Jan 27, 2014 | 88.50 | 88.79 | 87.21 | 87.87 | 896,339 | -0.64(-0.72%) |
Jan 24, 2014 | 89.34 | 89.38 | 88.38 | 88.50 | 788,315 | -1.11(-1.24%) |
Jan 23, 2014 | 90.40 | 90.43 | 89.39 | 89.62 | 580,517 | -1.75(-1.91%) |
Jan 22, 2014 | 91.06 | 91.40 | 90.65 | 91.36 | 494,627 | +0.92(+1.02%) |
Jan 21, 2014 | 90.47 | 90.50 | 89.82 | 90.44 | 732,452 | +0.95(+1.07%) |
Jan 17, 2014 | 89.63 | 89.49 | 89.49 | 89.49 | 543,154 | -0.48(-0.53%) |
Jan 16, 2014 | 89.80 | 89.97 | 89.27 | 89.97 | 325,744 | +0.27(+0.30%) |
Jan 15, 2014 | 89.69 | 90.13 | 89.43 | 89.70 | 567,951 | +0.01(+0.01%) |
Jan 14, 2014 | 89.53 | 89.91 | 89.10 | 89.69 | 630,402 | +0.05(+0.05%) |
Jan 13, 2014 | 90.47 | 90.47 | 89.50 | 89.65 | 561,597 | -1.06(-1.17%) |
Jan 10, 2014 | 90.46 | 90.76 | 90.10 | 90.70 | 322,387 | +0.36(+0.40%) |
Jan 09, 2014 | 90.34 | 90.47 | 89.79 | 90.34 | 450,799 | +0.36(+0.40%) |
Jan 08, 2014 | 90.23 | 90.23 | 89.83 | 89.98 | 465,385 | -0.46(-0.51%) |
Jan 07, 2014 | 90.39 | 90.54 | 90.09 | 90.44 | 407,885 | +0.22(+0.24%) |
Jan 06, 2014 | 90.76 | 90.83 | 90.10 | 90.22 | 587,525 | -0.26(-0.28%) |
Jan 03, 2014 | 90.85 | 91.06 | 90.00 | 90.48 | 706,538 | -0.09(-0.10%) |
Jan 02, 2014 | 91.30 | 91.30 | 90.17 | 90.57 | 318,925 | -0.97(-1.06%) |
Dec 31, 2013 | 91.22 | 91.54 | 91.54 | 91.54 | 306,340 | +0.42(+0.46%) |
Dec 30, 2013 | 92.25 | 92.25 | 91.09 | 91.12 | 384,359 | -0.39(-0.43%) |
Dec 27, 2013 | 91.95 | 91.96 | 91.18 | 91.51 | 390,089 | +0.14(+0.16%) |
Dec 26, 2013 | 90.40 | 91.57 | 90.40 | 91.36 | 579,250 | +2.31(+2.60%) |
Dec 24, 2013 | 88.78 | 89.06 | 88.78 | 89.05 | 385,121 | -0.50(-0.55%) |
Dec 23, 2013 | 89.31 | 89.68 | 89.18 | 89.55 | 526,104 | +0.39(+0.44%) |
Dec 20, 2013 | 88.95 | 89.21 | 88.75 | 89.16 | 453,824 | +0.03(+0.03%) |
Dec 19, 2013 | 89.29 | 89.51 | 88.87 | 89.13 | 921,606 | -1.75(-1.93%) |
Dec 18, 2013 | 90.10 | 90.91 | 89.49 | 90.88 | 906,564 | +1.81(+2.03%) |
Dec 17, 2013 | 88.96 | 89.43 | 88.68 | 89.07 | 457,103 | -0.02(-0.02%) |
Dec 16, 2013 | 89.01 | 89.45 | 88.90 | 89.08 | 881,208 | -0.43(-0.48%) |
Dec 13, 2013 | 90.10 | 90.10 | 89.29 | 89.51 | 792,678 | -0.84(-0.93%) |
Dec 12, 2013 | 90.58 | 90.84 | 90.29 | 90.35 | 431,519 | +0.00(+0.00%) |
Dec 11, 2013 | 91.09 | 91.46 | 90.25 | 90.35 | 555,684 | -1.02(-1.12%) |
Dec 10, 2013 | 91.13 | 91.55 | 91.07 | 91.37 | 482,970 | -0.55(-0.60%) |
Dec 09, 2013 | 92.09 | 92.30 | 91.80 | 91.92 | 434,262 | -0.23(-0.25%) |
Dec 06, 2013 | 91.81 | 92.45 | 91.81 | 92.15 | 377,959 | +0.86(+0.94%) |
Dec 05, 2013 | 91.82 | 91.91 | 91.04 | 91.30 | 612,355 | -1.13(-1.23%) |
Dec 04, 2013 | 91.94 | 92.79 | 91.68 | 92.43 | 518,597 | -0.38(-0.40%) |
Dec 03, 2013 | 92.76 | 93.16 | 92.00 | 92.81 | 651,899 | -0.37(-0.39%) |
Dec 02, 2013 | 93.71 | 94.26 | 93.13 | 93.17 | 694,158 | -0.71(-0.76%) |
Nov 29, 2013 | 93.89 | 94.22 | 93.77 | 93.89 | 245,783 | -0.12(-0.13%) |
Nov 27, 2013 | 93.85 | 94.36 | 93.78 | 94.01 | 327,918 | +0.21(+0.22%) |
Nov 26, 2013 | 94.01 | 94.11 | 93.67 | 93.80 | 388,354 | -0.50(-0.53%) |
Nov 25, 2013 | 94.98 | 94.98 | 94.19 | 94.30 | 350,471 | -0.53(-0.56%) |
Nov 22, 2013 | 94.39 | 95.17 | 94.18 | 94.83 | 512,750 | +0.53(+0.56%) |
Nov 21, 2013 | 93.93 | 94.45 | 93.93 | 94.31 | 846,151 | -0.33(-0.35%) |
Nov 20, 2013 | 94.77 | 95.16 | 94.46 | 94.64 | 380,622 | -0.14(-0.15%) |
Nov 19, 2013 | 94.83 | 95.18 | 94.44 | 94.78 | 973,969 | -1.06(-1.10%) |
Nov 18, 2013 | 95.81 | 96.55 | 95.55 | 95.84 | 1,127,133 | -0.25(-0.26%) |
Nov 15, 2013 | 95.86 | 96.34 | 95.78 | 96.09 | 415,050 | +0.38(+0.39%) |
Nov 14, 2013 | 95.35 | 96.06 | 95.19 | 95.71 | 409,067 | -0.14(-0.14%) |
Nov 13, 2013 | 94.84 | 95.91 | 94.59 | 95.85 | 442,552 | +0.27(+0.28%) |
Nov 12, 2013 | 95.10 | 95.61 | 94.89 | 95.58 | 854,622 | +0.47(+0.50%) |
Nov 11, 2013 | 95.63 | 95.39 | 94.92 | 95.10 | 419,703 | -0.53(-0.55%) |
Nov 08, 2013 | 94.83 | 95.82 | 94.83 | 95.63 | 612,050 | +1.09(+1.15%) |
Nov 07, 2013 | 95.88 | 96.29 | 94.41 | 94.54 | 664,710 | -2.46(-2.54%) |
Nov 06, 2013 | 97.87 | 97.87 | 96.89 | 97.00 | 483,639 | +0.46(+0.47%) |
Nov 05, 2013 | 96.70 | 97.00 | 96.22 | 96.55 | 664,017 | -0.78(-0.80%) |
Nov 04, 2013 | 97.60 | 97.60 | 97.01 | 97.33 | 268,355 | -0.10(-0.10%) |