Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 87.62 | 90.08 | 87.62 | 89.20 | 57,277 | +0.59(+0.66%) |
Jan 30, 2014 | 89.40 | 89.66 | 88.23 | 88.61 | 55,712 | +0.30(+0.34%) |
Jan 29, 2014 | 87.92 | 89.24 | 87.43 | 88.31 | 63,581 | -0.71(-0.80%) |
Jan 28, 2014 | 88.93 | 89.69 | 88.17 | 89.03 | 75,003 | +0.18(+0.21%) |
Jan 27, 2014 | 90.55 | 90.55 | 87.28 | 88.84 | 93,160 | -1.71(-1.89%) |
Jan 24, 2014 | 91.88 | 91.88 | 90.29 | 90.55 | 98,537 | -1.47(-1.60%) |
Jan 23, 2014 | 90.57 | 92.48 | 90.40 | 92.03 | 167,753 | +0.69(+0.75%) |
Jan 22, 2014 | 91.16 | 92.60 | 91.06 | 91.34 | 61,553 | +0.20(+0.22%) |
Jan 21, 2014 | 91.88 | 91.88 | 90.33 | 91.14 | 85,971 | -0.19(-0.21%) |
Jan 17, 2014 | 91.48 | 91.33 | 91.33 | 91.33 | 53,406 | -0.61(-0.66%) |
Jan 16, 2014 | 94.35 | 94.47 | 91.34 | 91.94 | 88,430 | -2.20(-2.34%) |
Jan 15, 2014 | 94.00 | 95.58 | 94.09 | 94.14 | 107,114 | -0.21(-0.22%) |
Jan 14, 2014 | 92.73 | 94.45 | 92.05 | 94.35 | 125,038 | +1.96(+2.12%) |
Jan 13, 2014 | 92.35 | 92.99 | 91.34 | 92.39 | 103,015 | -0.01(-0.01%) |
Jan 10, 2014 | 92.42 | 93.49 | 92.12 | 92.40 | 177,661 | +0.35(+0.38%) |
Jan 09, 2014 | 93.41 | 93.41 | 91.20 | 92.05 | 107,651 | -2.31(-2.45%) |
Jan 08, 2014 | 92.82 | 94.40 | 92.05 | 94.36 | 178,377 | +1.42(+1.53%) |
Jan 07, 2014 | 89.26 | 93.43 | 89.26 | 92.95 | 176,175 | +3.68(+4.13%) |
Jan 06, 2014 | 93.16 | 93.16 | 89.10 | 89.26 | 129,787 | -3.60(-3.88%) |
Jan 03, 2014 | 96.93 | 97.35 | 92.44 | 92.87 | 149,025 | -3.68(-3.81%) |
Jan 02, 2014 | 96.95 | 99.46 | 95.76 | 96.54 | 37,249 | -2.17(-2.20%) |
Dec 31, 2013 | 99.70 | 98.71 | 98.71 | 98.71 | 24,241 | -0.30(-0.30%) |
Dec 30, 2013 | 99.40 | 100.28 | 98.65 | 99.01 | 81,806 | -0.19(-0.19%) |
Dec 27, 2013 | 99.31 | 99.64 | 98.81 | 99.20 | 63,948 | +0.33(+0.34%) |
Dec 26, 2013 | 99.72 | 99.72 | 98.53 | 98.87 | 91,975 | -0.85(-0.85%) |
Dec 24, 2013 | 100.54 | 100.54 | 99.40 | 99.72 | 59,633 | +0.07(+0.07%) |
Dec 23, 2013 | 100.97 | 101.40 | 98.95 | 99.65 | 73,398 | -1.08(-1.08%) |
Dec 20, 2013 | 99.30 | 101.62 | 99.30 | 100.73 | 117,601 | +1.21(+1.22%) |
Dec 19, 2013 | 98.75 | 100.53 | 98.75 | 99.52 | 71,250 | -1.22(-1.21%) |
Dec 18, 2013 | 99.73 | 101.91 | 96.49 | 100.74 | 81,993 | +1.20(+1.20%) |
Dec 17, 2013 | 100.18 | 100.19 | 98.46 | 99.54 | 170,809 | -0.73(-0.72%) |
Dec 16, 2013 | 100.45 | 100.70 | 99.62 | 100.27 | 71,245 | +0.44(+0.44%) |
Dec 13, 2013 | 100.25 | 100.87 | 99.22 | 99.83 | 63,530 | -0.44(-0.44%) |
Dec 12, 2013 | 100.34 | 101.59 | 99.72 | 100.27 | 50,239 | -0.32(-0.32%) |
Dec 11, 2013 | 102.31 | 102.49 | 100.31 | 100.58 | 59,684 | -2.31(-2.24%) |
Dec 10, 2013 | 101.44 | 103.22 | 100.30 | 102.89 | 111,355 | +1.77(+1.75%) |
Dec 09, 2013 | 102.55 | 103.69 | 100.72 | 101.12 | 109,453 | -1.11(-1.09%) |
Dec 06, 2013 | 101.53 | 104.41 | 100.70 | 102.23 | 75,632 | +2.34(+2.34%) |
Dec 05, 2013 | 99.99 | 103.03 | 99.14 | 99.90 | 57,757 | +0.02(+0.02%) |
Dec 04, 2013 | 98.00 | 100.94 | 97.27 | 99.87 | 67,986 | +1.06(+1.08%) |
Dec 03, 2013 | 97.94 | 99.93 | 96.86 | 98.81 | 43,343 | +0.20(+0.20%) |
Dec 02, 2013 | 103.51 | 103.51 | 97.74 | 98.61 | 71,599 | -5.20(-5.01%) |
Nov 29, 2013 | 100.34 | 104.53 | 98.39 | 103.81 | 68,107 | +3.47(+3.45%) |
Nov 27, 2013 | 97.99 | 101.35 | 97.60 | 100.34 | 73,762 | +2.18(+2.22%) |
Nov 26, 2013 | 97.99 | 98.69 | 96.46 | 98.16 | 54,907 | +0.27(+0.28%) |
Nov 25, 2013 | 96.32 | 98.45 | 96.32 | 97.89 | 106,107 | +1.57(+1.63%) |
Nov 22, 2013 | 94.70 | 97.70 | 94.70 | 96.32 | 54,704 | +1.10(+1.16%) |
Nov 21, 2013 | 93.62 | 95.68 | 92.44 | 95.22 | 78,545 | +1.66(+1.77%) |
Nov 20, 2013 | 97.67 | 97.67 | 93.56 | 93.56 | 35,171 | -3.70(-3.81%) |
Nov 19, 2013 | 98.03 | 98.30 | 96.42 | 97.27 | 74,796 | -1.06(-1.08%) |
Nov 18, 2013 | 99.91 | 99.91 | 97.42 | 98.32 | 63,459 | -1.20(-1.21%) |
Nov 15, 2013 | 97.88 | 100.08 | 97.88 | 99.53 | 53,111 | +1.93(+1.98%) |
Nov 14, 2013 | 94.60 | 99.10 | 93.66 | 97.60 | 109,093 | +3.13(+3.31%) |
Nov 13, 2013 | 91.34 | 95.00 | 91.34 | 94.47 | 50,901 | +2.80(+3.06%) |
Nov 12, 2013 | 91.12 | 92.89 | 90.34 | 91.67 | 39,135 | +0.50(+0.55%) |
Nov 11, 2013 | 91.08 | 93.21 | 91.08 | 91.17 | 44,777 | +0.15(+0.17%) |
Nov 08, 2013 | 92.07 | 92.07 | 89.48 | 91.02 | 81,085 | -1.43(-1.54%) |
Nov 07, 2013 | 94.01 | 94.50 | 91.32 | 92.44 | 65,947 | -1.92(-2.04%) |
Nov 06, 2013 | 93.15 | 95.03 | 93.15 | 94.36 | 48,893 | +1.35(+1.45%) |
Nov 05, 2013 | 93.67 | 93.96 | 92.69 | 93.01 | 68,273 | -1.75(-1.85%) |
Nov 04, 2013 | 95.02 | 95.84 | 93.75 | 94.77 | 68,880 | +0.63(+0.66%) |