Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 90.22 | 90.82 | 90.00 | 90.47 | 1,516,610 | -0.81(-0.89%) |
Jan 30, 2014 | 90.11 | 91.97 | 90.01 | 91.28 | 1,165,435 | +1.53(+1.71%) |
Jan 29, 2014 | 88.50 | 91.67 | 87.59 | 89.74 | 2,452,607 | +0.46(+0.52%) |
Jan 28, 2014 | 89.26 | 89.95 | 88.98 | 89.28 | 1,282,630 | -0.02(-0.02%) |
Jan 27, 2014 | 89.37 | 89.98 | 88.19 | 89.30 | 1,704,885 | +0.04(+0.04%) |
Jan 24, 2014 | 88.61 | 89.56 | 88.25 | 89.26 | 1,864,191 | -0.18(-0.20%) |
Jan 23, 2014 | 89.18 | 90.97 | 89.07 | 89.44 | 1,876,044 | +0.05(+0.05%) |
Jan 22, 2014 | 89.39 | 89.71 | 88.85 | 89.39 | 1,405,263 | +0.45(+0.50%) |
Jan 21, 2014 | 89.90 | 90.13 | 88.58 | 88.94 | 1,513,890 | -0.85(-0.94%) |
Jan 17, 2014 | 89.26 | 89.79 | 89.79 | 89.79 | 1,717,820 | +0.38(+0.43%) |
Jan 16, 2014 | 89.93 | 90.28 | 88.45 | 89.41 | 1,216,314 | -0.90(-1.00%) |
Jan 15, 2014 | 89.99 | 90.79 | 89.74 | 90.31 | 1,549,307 | +0.32(+0.35%) |
Jan 14, 2014 | 89.30 | 90.11 | 88.79 | 89.99 | 1,081,787 | +0.71(+0.79%) |
Jan 13, 2014 | 90.13 | 90.89 | 89.23 | 89.29 | 2,004,294 | -0.86(-0.96%) |
Jan 10, 2014 | 90.19 | 91.83 | 88.34 | 90.15 | 4,382,228 | -1.89(-2.05%) |
Jan 09, 2014 | 92.79 | 93.35 | 92.04 | 92.04 | 2,431,810 | -0.38(-0.41%) |
Jan 08, 2014 | 93.59 | 93.59 | 92.00 | 92.42 | 2,509,176 | -1.07(-1.14%) |
Jan 07, 2014 | 91.79 | 94.23 | 91.58 | 93.49 | 2,755,204 | -0.20(-0.21%) |
Jan 06, 2014 | 95.12 | 95.19 | 92.94 | 93.68 | 1,989,674 | -0.93(-0.98%) |
Jan 03, 2014 | 95.64 | 95.80 | 94.45 | 94.61 | 1,327,667 | -1.00(-1.05%) |
Jan 02, 2014 | 95.54 | 96.59 | 95.12 | 95.62 | 1,497,571 | -0.35(-0.37%) |
Dec 31, 2013 | 95.46 | 95.97 | 95.97 | 95.97 | 921,505 | +0.69(+0.72%) |
Dec 30, 2013 | 95.91 | 96.16 | 95.14 | 95.28 | 594,877 | -0.53(-0.55%) |
Dec 27, 2013 | 95.93 | 96.68 | 95.56 | 95.81 | 516,689 | -0.20(-0.20%) |
Dec 26, 2013 | 95.79 | 96.24 | 95.38 | 96.01 | 434,766 | +0.25(+0.26%) |
Dec 24, 2013 | 95.71 | 96.25 | 95.59 | 95.76 | 378,940 | +0.18(+0.18%) |
Dec 23, 2013 | 94.95 | 96.07 | 94.61 | 95.58 | 770,117 | +1.09(+1.16%) |
Dec 20, 2013 | 94.51 | 95.14 | 93.77 | 94.49 | 1,148,945 | +0.19(+0.20%) |
Dec 19, 2013 | 92.94 | 94.46 | 91.99 | 94.30 | 1,998,849 | +0.89(+0.95%) |
Dec 18, 2013 | 92.39 | 93.77 | 91.46 | 93.41 | 1,070,416 | +1.54(+1.68%) |
Dec 17, 2013 | 92.95 | 92.97 | 91.59 | 91.87 | 822,894 | -0.96(-1.04%) |
Dec 16, 2013 | 92.64 | 93.52 | 91.80 | 92.84 | 978,845 | +0.19(+0.20%) |
Dec 13, 2013 | 93.54 | 94.61 | 92.38 | 92.65 | 929,561 | -0.52(-0.56%) |
Dec 12, 2013 | 94.29 | 94.96 | 92.45 | 93.17 | 1,598,470 | -1.35(-1.43%) |
Dec 11, 2013 | 96.44 | 97.13 | 94.31 | 94.53 | 1,762,698 | -1.58(-1.64%) |
Dec 10, 2013 | 96.48 | 96.88 | 95.93 | 96.10 | 1,144,391 | -0.73(-0.76%) |
Dec 09, 2013 | 96.24 | 97.33 | 96.24 | 96.83 | 1,083,123 | +0.39(+0.40%) |
Dec 06, 2013 | 95.55 | 96.58 | 95.40 | 96.45 | 1,360,644 | +1.94(+2.05%) |
Dec 05, 2013 | 95.97 | 96.50 | 94.42 | 94.51 | 1,363,059 | -1.72(-1.78%) |
Dec 04, 2013 | 97.04 | 97.12 | 95.00 | 96.22 | 1,462,894 | -0.93(-0.95%) |
Dec 03, 2013 | 97.28 | 97.48 | 96.35 | 97.15 | 1,251,359 | -0.45(-0.47%) |
Dec 02, 2013 | 96.45 | 98.11 | 96.27 | 97.60 | 1,071,291 | +1.17(+1.21%) |
Nov 29, 2013 | 96.27 | 97.09 | 96.27 | 96.44 | 461,399 | +0.19(+0.20%) |
Nov 27, 2013 | 96.00 | 96.49 | 95.55 | 96.24 | 1,152,117 | -0.10(-0.11%) |
Nov 26, 2013 | 96.07 | 96.99 | 95.87 | 96.34 | 1,701,859 | +0.38(+0.40%) |
Nov 25, 2013 | 94.15 | 95.98 | 93.99 | 95.96 | 939,083 | +2.07(+2.20%) |
Nov 22, 2013 | 92.55 | 94.21 | 92.51 | 93.89 | 1,755,742 | +1.42(+1.53%) |
Nov 21, 2013 | 92.91 | 94.22 | 92.38 | 92.48 | 2,164,694 | -0.52(-0.56%) |
Nov 20, 2013 | 91.85 | 94.04 | 91.53 | 93.00 | 2,168,582 | +1.52(+1.66%) |
Nov 19, 2013 | 91.74 | 92.18 | 90.70 | 91.47 | 2,170,501 | +0.00(+0.00%) |
Nov 18, 2013 | 91.12 | 91.73 | 90.56 | 91.47 | 931,300 | +0.34(+0.38%) |
Nov 15, 2013 | 90.32 | 91.14 | 90.03 | 91.13 | 1,204,361 | +0.75(+0.83%) |
Nov 14, 2013 | 89.81 | 90.58 | 89.65 | 90.38 | 1,217,494 | +0.83(+0.92%) |
Nov 13, 2013 | 88.94 | 89.58 | 88.60 | 89.55 | 1,022,066 | +0.18(+0.20%) |
Nov 12, 2013 | 88.93 | 89.61 | 88.66 | 89.38 | 1,152,102 | +0.21(+0.24%) |
Nov 11, 2013 | 88.44 | 89.71 | 88.22 | 89.17 | 1,056,822 | +0.89(+1.01%) |
Nov 08, 2013 | 88.70 | 89.30 | 87.51 | 88.28 | 1,714,843 | -0.27(-0.30%) |
Nov 07, 2013 | 89.95 | 89.95 | 88.11 | 88.54 | 1,753,964 | -0.36(-0.41%) |
Nov 06, 2013 | 85.17 | 90.29 | 84.70 | 88.91 | 3,006,646 | +1.78(+2.04%) |
Nov 05, 2013 | 86.88 | 87.79 | 86.45 | 87.13 | 1,570,580 | -0.17(-0.19%) |
Nov 04, 2013 | 86.57 | 87.81 | 86.46 | 87.29 | 1,575,647 | +1.04(+1.20%) |