Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 93.68 | 97.46 | 93.27 | 96.04 | 85,892 | +0.49(+0.51%) |
Jan 30, 2014 | 96.38 | 96.97 | 93.49 | 95.55 | 100,233 | -0.26(-0.27%) |
Jan 29, 2014 | 97.24 | 97.60 | 95.05 | 95.81 | 61,550 | -1.91(-1.95%) |
Jan 28, 2014 | 97.53 | 98.32 | 96.57 | 97.72 | 78,341 | +0.27(+0.28%) |
Jan 27, 2014 | 99.93 | 99.93 | 95.79 | 97.45 | 170,062 | -2.65(-2.65%) |
Jan 24, 2014 | 102.64 | 103.46 | 98.72 | 100.10 | 104,695 | -3.15(-3.05%) |
Jan 23, 2014 | 105.96 | 106.60 | 102.63 | 103.25 | 187,614 | -2.61(-2.47%) |
Jan 22, 2014 | 106.10 | 106.43 | 104.53 | 105.86 | 52,135 | +0.06(+0.06%) |
Jan 21, 2014 | 106.28 | 106.95 | 104.34 | 105.80 | 30,416 | -0.11(-0.10%) |
Jan 17, 2014 | 106.31 | 105.91 | 105.91 | 105.91 | 85,400 | -0.64(-0.60%) |
Jan 16, 2014 | 105.86 | 107.03 | 105.77 | 106.55 | 66,511 | +0.18(+0.17%) |
Jan 15, 2014 | 106.72 | 106.82 | 105.71 | 106.37 | 41,933 | -0.35(-0.33%) |
Jan 14, 2014 | 104.30 | 106.86 | 103.51 | 106.72 | 107,242 | +2.43(+2.33%) |
Jan 13, 2014 | 107.14 | 107.31 | 103.20 | 104.29 | 91,494 | -3.49(-3.24%) |
Jan 10, 2014 | 107.56 | 108.38 | 105.95 | 107.78 | 55,017 | +0.17(+0.16%) |
Jan 09, 2014 | 109.78 | 111.08 | 106.69 | 107.61 | 103,249 | -1.33(-1.22%) |
Jan 08, 2014 | 110.10 | 112.19 | 108.03 | 108.94 | 83,504 | -0.93(-0.85%) |
Jan 07, 2014 | 111.13 | 111.81 | 109.71 | 109.87 | 119,808 | -0.60(-0.54%) |
Jan 06, 2014 | 112.76 | 112.94 | 109.76 | 110.47 | 95,054 | -1.53(-1.37%) |
Jan 03, 2014 | 110.50 | 112.99 | 110.49 | 112.00 | 79,920 | +1.68(+1.52%) |
Jan 02, 2014 | 114.73 | 115.50 | 106.76 | 110.32 | 136,595 | -4.88(-4.24%) |
Dec 31, 2013 | 112.97 | 115.20 | 115.20 | 115.20 | 146,900 | +3.17(+2.83%) |
Dec 30, 2013 | 112.53 | 112.93 | 111.65 | 112.03 | 28,968 | -0.73(-0.65%) |
Dec 27, 2013 | 113.93 | 114.05 | 112.08 | 112.76 | 24,029 | -0.76(-0.67%) |
Dec 26, 2013 | 112.07 | 114.28 | 112.07 | 113.52 | 23,814 | +1.29(+1.15%) |
Dec 24, 2013 | 111.99 | 112.48 | 111.70 | 112.23 | 19,104 | +0.68(+0.61%) |
Dec 23, 2013 | 111.38 | 111.99 | 110.48 | 111.55 | 43,377 | +0.76(+0.69%) |
Dec 20, 2013 | 108.60 | 112.00 | 108.00 | 110.79 | 168,450 | +2.25(+2.07%) |
Dec 19, 2013 | 106.80 | 108.64 | 106.33 | 108.54 | 116,163 | +1.32(+1.23%) |
Dec 18, 2013 | 105.12 | 107.73 | 105.12 | 107.22 | 97,080 | +2.03(+1.93%) |
Dec 17, 2013 | 106.40 | 106.40 | 104.91 | 105.19 | 160,046 | -0.91(-0.86%) |
Dec 16, 2013 | 105.08 | 106.91 | 104.58 | 106.10 | 54,231 | +1.80(+1.73%) |
Dec 13, 2013 | 102.43 | 104.71 | 102.01 | 104.30 | 65,992 | +1.72(+1.68%) |
Dec 12, 2013 | 100.71 | 103.22 | 100.10 | 102.58 | 36,934 | +1.82(+1.81%) |
Dec 11, 2013 | 102.43 | 104.05 | 100.41 | 100.76 | 94,753 | -1.13(-1.11%) |
Dec 10, 2013 | 97.78 | 102.46 | 97.78 | 101.89 | 70,400 | +4.41(+4.52%) |
Dec 09, 2013 | 97.39 | 98.38 | 96.88 | 97.48 | 67,906 | -0.57(-0.58%) |
Dec 06, 2013 | 97.97 | 99.00 | 97.41 | 98.05 | 0 | +0.69(+0.71%) |
Dec 05, 2013 | 96.69 | 97.78 | 96.43 | 97.36 | 0 | +0.57(+0.59%) |
Dec 04, 2013 | 96.70 | 97.54 | 95.45 | 96.79 | 0 | -0.02(-0.02%) |
Dec 03, 2013 | 97.11 | 97.24 | 95.62 | 96.81 | 0 | +0.99(+1.03%) |
Dec 02, 2013 | 98.10 | 100.99 | 95.59 | 95.82 | 0 | -2.16(-2.20%) |
Nov 29, 2013 | 98.06 | 98.68 | 97.19 | 97.98 | 0 | +0.58(+0.60%) |
Nov 27, 2013 | 96.05 | 98.00 | 96.04 | 97.40 | 0 | +1.43(+1.49%) |
Nov 26, 2013 | 93.96 | 96.28 | 91.60 | 95.97 | 0 | +1.85(+1.97%) |
Nov 25, 2013 | 94.16 | 94.63 | 93.04 | 94.12 | 38,746 | -0.30(-0.32%) |
Nov 22, 2013 | 94.17 | 94.65 | 91.62 | 94.42 | 0 | -1.18(-1.23%) |
Nov 21, 2013 | 94.24 | 96.41 | 93.02 | 95.60 | 55,869 | +1.72(+1.83%) |
Nov 20, 2013 | 93.96 | 94.87 | 93.07 | 93.88 | 0 | +0.58(+0.62%) |
Nov 19, 2013 | 96.18 | 96.39 | 91.85 | 93.30 | 89,558 | -2.68(-2.79%) |
Nov 18, 2013 | 94.87 | 97.93 | 94.87 | 95.98 | 0 | +1.71(+1.81%) |
Nov 15, 2013 | 95.63 | 96.00 | 94.26 | 94.27 | 0 | -1.52(-1.59%) |
Nov 14, 2013 | 95.15 | 96.55 | 94.64 | 95.79 | 0 | +0.29(+0.30%) |
Nov 13, 2013 | 94.24 | 96.36 | 94.24 | 95.50 | 74,297 | +0.50(+0.53%) |
Nov 12, 2013 | 94.85 | 95.49 | 94.11 | 95.00 | 0 | +0.12(+0.13%) |
Nov 11, 2013 | 92.95 | 95.20 | 92.78 | 94.88 | 0 | +1.47(+1.57%) |
Nov 08, 2013 | 93.31 | 97.76 | 92.25 | 93.41 | 0 | +0.10(+0.11%) |
Nov 07, 2013 | 96.01 | 96.99 | 93.22 | 93.31 | 79,036 | -2.54(-2.65%) |
Nov 06, 2013 | 97.64 | 97.64 | 95.67 | 95.85 | 148,438 | -0.99(-1.02%) |
Nov 05, 2013 | 96.10 | 97.03 | 95.12 | 96.84 | 0 | +0.54(+0.56%) |
Nov 04, 2013 | 96.39 | 97.65 | 94.02 | 96.30 | 90,425 | +0.49(+0.51%) |