Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 104.40 | 105.13 | 103.02 | 104.02 | 891,257 | -0.35(-0.34%) |
Jan 30, 2014 | 104.19 | 105.00 | 103.69 | 104.37 | 646,546 | +1.18(+1.14%) |
Jan 29, 2014 | 104.56 | 105.65 | 103.10 | 103.20 | 710,651 | -2.13(-2.02%) |
Jan 28, 2014 | 104.55 | 106.60 | 104.39 | 105.33 | 1,013,723 | +0.77(+0.74%) |
Jan 27, 2014 | 105.54 | 106.19 | 103.11 | 104.56 | 1,075,359 | -0.52(-0.50%) |
Jan 24, 2014 | 105.10 | 106.01 | 104.62 | 105.08 | 863,209 | -0.32(-0.30%) |
Jan 23, 2014 | 105.83 | 106.48 | 104.45 | 105.40 | 727,449 | -1.29(-1.21%) |
Jan 22, 2014 | 107.26 | 107.55 | 105.77 | 106.68 | 554,097 | -0.23(-0.21%) |
Jan 21, 2014 | 108.48 | 109.00 | 106.87 | 106.91 | 906,702 | -0.40(-0.37%) |
Jan 17, 2014 | 106.74 | 107.31 | 107.31 | 107.31 | 764,220 | +0.51(+0.47%) |
Jan 16, 2014 | 106.20 | 107.14 | 105.23 | 106.80 | 673,176 | +0.37(+0.35%) |
Jan 15, 2014 | 106.55 | 108.31 | 105.74 | 106.43 | 1,057,607 | -0.12(-0.11%) |
Jan 14, 2014 | 104.56 | 106.90 | 103.12 | 106.55 | 904,539 | +3.00(+2.90%) |
Jan 13, 2014 | 104.60 | 105.09 | 103.08 | 103.55 | 1,039,433 | -1.22(-1.17%) |
Jan 10, 2014 | 103.54 | 104.92 | 102.96 | 104.77 | 748,955 | +1.89(+1.84%) |
Jan 09, 2014 | 102.44 | 103.49 | 102.12 | 102.88 | 537,306 | +1.13(+1.11%) |
Jan 08, 2014 | 101.90 | 102.94 | 101.39 | 101.75 | 858,772 | -0.80(-0.78%) |
Jan 07, 2014 | 101.46 | 102.74 | 101.14 | 102.54 | 1,018,551 | +1.25(+1.23%) |
Jan 06, 2014 | 102.44 | 103.20 | 100.97 | 101.29 | 1,123,896 | -0.98(-0.96%) |
Jan 03, 2014 | 100.78 | 103.58 | 100.19 | 102.27 | 1,090,170 | +2.85(+2.86%) |
Jan 02, 2014 | 99.99 | 101.37 | 99.02 | 99.43 | 599,004 | -0.85(-0.85%) |
Dec 31, 2013 | 99.48 | 100.28 | 100.28 | 100.28 | 420,851 | +0.95(+0.96%) |
Dec 30, 2013 | 99.97 | 100.19 | 98.54 | 99.33 | 514,871 | -0.26(-0.26%) |
Dec 27, 2013 | 99.93 | 101.42 | 99.33 | 99.59 | 401,949 | -0.23(-0.23%) |
Dec 26, 2013 | 99.82 | 100.54 | 99.26 | 99.82 | 620,032 | -0.10(-0.10%) |
Dec 24, 2013 | 99.45 | 100.51 | 99.28 | 99.92 | 144,270 | +0.40(+0.40%) |
Dec 23, 2013 | 99.46 | 99.97 | 98.93 | 99.52 | 684,340 | +0.43(+0.44%) |
Dec 20, 2013 | 98.31 | 99.63 | 98.31 | 99.08 | 1,119,122 | +0.87(+0.89%) |
Dec 19, 2013 | 99.14 | 99.19 | 97.62 | 98.21 | 688,118 | -0.79(-0.80%) |
Dec 18, 2013 | 98.62 | 99.26 | 96.84 | 99.00 | 1,207,148 | +0.79(+0.80%) |
Dec 17, 2013 | 99.50 | 99.50 | 97.82 | 98.21 | 934,637 | -0.73(-0.74%) |
Dec 16, 2013 | 99.92 | 99.97 | 98.59 | 98.95 | 855,184 | -0.53(-0.53%) |
Dec 13, 2013 | 100.07 | 100.11 | 97.97 | 99.47 | 1,582,666 | +1.74(+1.78%) |
Dec 12, 2013 | 96.69 | 97.87 | 96.49 | 97.73 | 1,028,124 | +0.80(+0.82%) |
Dec 11, 2013 | 99.20 | 99.56 | 96.79 | 96.94 | 1,155,989 | -2.17(-2.19%) |
Dec 10, 2013 | 95.51 | 100.99 | 95.29 | 99.11 | 1,885,661 | +4.64(+4.91%) |
Dec 09, 2013 | 94.98 | 95.62 | 94.12 | 94.47 | 839,720 | -0.20(-0.21%) |
Dec 06, 2013 | 96.57 | 96.80 | 93.95 | 94.67 | 1,301,176 | -0.36(-0.38%) |
Dec 05, 2013 | 94.76 | 95.64 | 94.17 | 95.03 | 941,822 | -0.69(-0.72%) |
Dec 04, 2013 | 96.21 | 97.54 | 94.40 | 95.72 | 1,574,108 | -1.28(-1.32%) |
Dec 03, 2013 | 92.61 | 97.11 | 93.31 | 97.00 | 1,950,817 | +3.69(+3.95%) |
Dec 02, 2013 | 91.77 | 93.63 | 91.40 | 93.31 | 606,706 | +1.85(+2.02%) |
Nov 29, 2013 | 92.25 | 92.46 | 91.47 | 91.47 | 273,474 | -0.92(-1.00%) |
Nov 27, 2013 | 92.60 | 92.97 | 91.83 | 92.39 | 442,375 | +0.47(+0.51%) |
Nov 26, 2013 | 90.55 | 93.12 | 90.51 | 91.92 | 2,556,976 | +1.26(+1.39%) |
Nov 25, 2013 | 90.60 | 90.93 | 89.78 | 90.66 | 824,342 | +0.02(+0.02%) |
Nov 22, 2013 | 90.55 | 90.75 | 89.83 | 90.64 | 1,011,037 | +0.05(+0.06%) |
Nov 21, 2013 | 90.55 | 91.35 | 89.79 | 90.59 | 1,049,007 | +2.15(+2.43%) |
Nov 20, 2013 | 88.57 | 89.09 | 87.62 | 88.44 | 341,010 | +0.55(+0.63%) |
Nov 19, 2013 | 89.04 | 89.04 | 87.83 | 87.89 | 526,103 | -1.13(-1.27%) |
Nov 18, 2013 | 90.26 | 90.54 | 88.65 | 89.02 | 449,755 | -0.93(-1.04%) |
Nov 15, 2013 | 89.87 | 90.14 | 89.37 | 89.95 | 444,604 | +0.42(+0.47%) |
Nov 14, 2013 | 90.17 | 90.51 | 88.87 | 89.54 | 319,120 | -0.33(-0.36%) |
Nov 12, 2013 | 89.63 | 89.93 | 89.19 | 89.86 | 462,754 | -0.18(-0.20%) |
Nov 11, 2013 | 87.62 | 90.13 | 87.62 | 90.05 | 804,272 | +2.25(+2.56%) |
Nov 08, 2013 | 87.76 | 88.70 | 87.52 | 87.80 | 470,599 | +0.26(+0.30%) |
Nov 07, 2013 | 89.20 | 89.87 | 87.46 | 87.54 | 719,057 | -1.67(-1.87%) |
Nov 06, 2013 | 90.55 | 90.57 | 88.87 | 89.20 | 758,573 | -0.68(-0.76%) |
Nov 05, 2013 | 89.89 | 90.81 | 89.21 | 89.88 | 683,084 | -0.11(-0.12%) |
Nov 04, 2013 | 90.43 | 90.80 | 89.94 | 89.99 | 746,474 | -0.48(-0.53%) |