Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 93.67 | 98.35 | 93.22 | 94.91 | 1,022,555 | -0.40(-0.42%) |
Jan 30, 2014 | 93.76 | 96.04 | 93.11 | 95.32 | 1,171,548 | +2.34(+2.52%) |
Jan 29, 2014 | 93.86 | 97.04 | 92.54 | 92.97 | 1,383,900 | -3.30(-3.42%) |
Jan 28, 2014 | 93.60 | 97.68 | 93.26 | 96.27 | 1,094,976 | +2.56(+2.73%) |
Jan 27, 2014 | 90.07 | 97.11 | 89.51 | 93.71 | 1,904,355 | +0.22(+0.23%) |
Jan 24, 2014 | 95.91 | 96.40 | 93.02 | 93.50 | 1,599,268 | -5.39(-5.45%) |
Jan 23, 2014 | 104.10 | 104.12 | 95.91 | 98.89 | 2,038,376 | -5.72(-5.47%) |
Jan 22, 2014 | 103.34 | 106.23 | 101.63 | 104.61 | 624,633 | +1.27(+1.23%) |
Jan 21, 2014 | 104.26 | 105.72 | 101.77 | 103.34 | 515,579 | +0.08(+0.08%) |
Jan 17, 2014 | 105.74 | 103.26 | 103.26 | 103.26 | 787,069 | -2.45(-2.32%) |
Jan 16, 2014 | 96.82 | 107.43 | 95.47 | 105.71 | 1,724,429 | +9.55(+9.93%) |
Jan 15, 2014 | 95.91 | 96.67 | 94.17 | 96.16 | 487,816 | +0.26(+0.27%) |
Jan 14, 2014 | 93.31 | 96.55 | 92.80 | 95.91 | 698,714 | +2.88(+3.10%) |
Jan 13, 2014 | 97.00 | 97.74 | 92.35 | 93.02 | 633,599 | -4.49(-4.60%) |
Jan 10, 2014 | 96.07 | 97.77 | 95.69 | 97.51 | 642,036 | +0.60(+0.62%) |
Jan 09, 2014 | 98.91 | 99.48 | 96.14 | 96.91 | 582,611 | -0.93(-0.96%) |
Jan 08, 2014 | 97.47 | 99.23 | 97.36 | 97.84 | 540,482 | +0.35(+0.36%) |
Jan 07, 2014 | 98.86 | 99.60 | 95.51 | 97.49 | 1,057,612 | -2.34(-2.35%) |
Jan 06, 2014 | 103.46 | 103.46 | 99.38 | 99.83 | 642,853 | -2.40(-2.35%) |
Jan 03, 2014 | 102.34 | 103.21 | 101.28 | 102.23 | 323,165 | +0.51(+0.50%) |
Jan 02, 2014 | 104.97 | 105.61 | 101.39 | 101.72 | 781,914 | -4.31(-4.06%) |
Dec 31, 2013 | 105.27 | 106.03 | 106.03 | 106.03 | 356,428 | +0.90(+0.85%) |
Dec 30, 2013 | 104.18 | 106.05 | 103.51 | 105.13 | 523,119 | +0.86(+0.82%) |
Dec 27, 2013 | 106.05 | 106.31 | 104.21 | 104.28 | 377,134 | -1.34(-1.27%) |
Dec 26, 2013 | 104.61 | 106.53 | 104.61 | 105.62 | 466,978 | +0.50(+0.48%) |
Dec 24, 2013 | 103.66 | 105.77 | 103.22 | 105.12 | 339,377 | +0.55(+0.53%) |
Dec 23, 2013 | 101.67 | 105.42 | 101.05 | 104.57 | 843,888 | +4.31(+4.30%) |
Dec 20, 2013 | 100.29 | 101.74 | 99.86 | 100.26 | 560,829 | +0.00(+0.00%) |
Dec 19, 2013 | 100.42 | 101.08 | 99.60 | 100.26 | 635,251 | -0.84(-0.83%) |
Dec 18, 2013 | 101.53 | 102.66 | 97.74 | 101.10 | 882,727 | -1.37(-1.33%) |
Dec 17, 2013 | 97.85 | 103.41 | 97.32 | 102.47 | 914,988 | +1.52(+1.51%) |
Dec 16, 2013 | 99.52 | 101.16 | 98.36 | 100.94 | 673,950 | +1.23(+1.23%) |
Dec 13, 2013 | 103.42 | 103.99 | 99.37 | 99.72 | 737,788 | -3.22(-3.13%) |
Dec 12, 2013 | 104.96 | 105.11 | 102.51 | 102.94 | 703,136 | -1.45(-1.38%) |
Dec 11, 2013 | 106.14 | 107.33 | 104.13 | 104.38 | 666,370 | -1.78(-1.67%) |
Dec 10, 2013 | 103.75 | 106.78 | 103.64 | 106.16 | 375,573 | +1.83(+1.75%) |
Dec 09, 2013 | 103.92 | 106.68 | 103.52 | 104.33 | 474,255 | +0.13(+0.12%) |
Dec 06, 2013 | 104.66 | 105.00 | 102.66 | 104.21 | 0 | +0.79(+0.76%) |
Dec 05, 2013 | 104.51 | 104.51 | 102.49 | 103.42 | 844,413 | -0.76(-0.73%) |
Dec 04, 2013 | 102.15 | 104.97 | 102.12 | 104.18 | 734,053 | +1.55(+1.51%) |
Dec 03, 2013 | 104.83 | 105.26 | 101.92 | 102.62 | 915,736 | -2.63(-2.50%) |
Dec 02, 2013 | 108.75 | 110.04 | 105.12 | 105.26 | 0 | -3.50(-3.22%) |
Nov 29, 2013 | 110.52 | 110.58 | 108.19 | 108.75 | 0 | -0.90(-0.82%) |
Nov 27, 2013 | 109.86 | 110.95 | 109.24 | 109.66 | 0 | -0.30(-0.28%) |
Nov 26, 2013 | 108.05 | 110.64 | 107.14 | 109.96 | 0 | +1.99(+1.85%) |
Nov 25, 2013 | 110.50 | 112.52 | 107.08 | 107.97 | 635,166 | -2.43(-2.20%) |
Nov 22, 2013 | 111.27 | 112.78 | 110.04 | 110.39 | 0 | -0.80(-0.72%) |
Nov 21, 2013 | 107.37 | 111.57 | 107.18 | 111.19 | 873,641 | +4.78(+4.50%) |
Nov 20, 2013 | 106.71 | 108.53 | 104.72 | 106.41 | 735,108 | -0.28(-0.27%) |
Nov 19, 2013 | 108.65 | 109.26 | 105.75 | 106.69 | 698,599 | -2.38(-2.18%) |
Nov 18, 2013 | 107.05 | 112.08 | 107.05 | 109.07 | 0 | -3.09(-2.75%) |
Nov 15, 2013 | 111.00 | 112.80 | 109.55 | 112.15 | 0 | +1.11(+1.00%) |
Nov 14, 2013 | 108.82 | 111.19 | 107.66 | 111.04 | 536,601 | +3.00(+2.77%) |
Nov 12, 2013 | 111.74 | 111.88 | 106.44 | 108.05 | 1,258,392 | -3.98(-3.55%) |
Nov 11, 2013 | 111.90 | 113.36 | 110.92 | 112.03 | 712,226 | -0.29(-0.25%) |
Nov 08, 2013 | 115.17 | 116.53 | 111.70 | 112.31 | 0 | -2.66(-2.32%) |
Nov 07, 2013 | 117.77 | 118.36 | 114.72 | 114.97 | 0 | -3.38(-2.86%) |
Nov 06, 2013 | 117.11 | 122.36 | 114.76 | 118.35 | 0 | -13.09(-9.96%) |
Nov 05, 2013 | 133.21 | 133.60 | 130.29 | 131.44 | 600,178 | -1.96(-1.47%) |
Nov 04, 2013 | 132.65 | 134.51 | 131.71 | 133.40 | 463,236 | +0.81(+0.61%) |