Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 1155 | 1167 | 1153 | 1159 | 449 | -5.63(-0.48%) |
Jan 30, 2014 | 1166 | 1170 | 1162 | 1165 | 471 | +10.71(+0.93%) |
Jan 29, 2014 | 1158 | 1158 | 1150 | 1154 | 467 | -13.41(-1.15%) |
Jan 28, 2014 | 1168 | 1169 | 1164 | 1167 | 424 | +9.90(+0.86%) |
Jan 27, 2014 | 1158 | 1166 | 1155 | 1157 | 376 | -4.53(-0.39%) |
Jan 24, 2014 | 1179 | 1179 | 1162 | 1162 | 280 | -19.77(-1.67%) |
Jan 23, 2014 | 1190 | 1190 | 1178 | 1182 | 469 | -14.13(-1.18%) |
Jan 22, 2014 | 1196 | 1196 | 1192 | 1196 | 107 | +3.03(+0.25%) |
Jan 21, 2014 | 1194 | 1196 | 1186 | 1193 | 145 | +5.70(+0.48%) |
Jan 17, 2014 | 1189 | 1187 | 1187 | 1187 | 933 | +1.08(+0.09%) |
Jan 16, 2014 | 1184 | 1187 | 1183 | 1186 | 197 | +1.02(+0.09%) |
Jan 15, 2014 | 1183 | 1190 | 1176 | 1185 | 447 | +2.64(+0.22%) |
Jan 14, 2014 | 1179 | 1184 | 1171 | 1182 | 290 | +7.26(+0.62%) |
Jan 13, 2014 | 1188 | 1188 | 1174 | 1175 | 520 | -10.08(-0.85%) |
Jan 10, 2014 | 1171 | 1187 | 1171 | 1185 | 182 | +12.96(+1.11%) |
Jan 09, 2014 | 1177 | 1177 | 1170 | 1172 | 393 | -0.07(-0.01%) |
Jan 08, 2014 | 1172 | 1180 | 1171 | 1172 | 270 | -1.91(-0.16%) |
Jan 07, 2014 | 1176 | 1179 | 1174 | 1174 | 258 | -1.20(-0.10%) |
Jan 06, 2014 | 1172 | 1177 | 1168 | 1175 | 496 | +1.32(+0.11%) |
Jan 03, 2014 | 1162 | 1175 | 1162 | 1174 | 692 | +8.58(+0.74%) |
Jan 02, 2014 | 1166 | 1173 | 1162 | 1166 | 226 | -9.30(-0.79%) |
Dec 31, 2013 | 1174 | 1175 | 1175 | 1175 | 536 | -1.12(-0.10%) |
Dec 30, 2013 | 1163 | 1180 | 1163 | 1176 | 288 | +5.02(+0.43%) |
Dec 27, 2013 | 1163 | 1173 | 1163 | 1171 | 198 | +6.48(+0.56%) |
Dec 26, 2013 | 1169 | 1170 | 1164 | 1164 | 554 | -5.52(-0.47%) |
Dec 24, 2013 | 1168 | 1174 | 1168 | 1170 | 374 | -1.83(-0.16%) |
Dec 23, 2013 | 1172 | 1175 | 1167 | 1172 | 509 | +8.07(+0.69%) |
Dec 20, 2013 | 1152 | 1168 | 1152 | 1164 | 986 | +6.30(+0.54%) |
Dec 19, 2013 | 1160 | 1162 | 1155 | 1157 | 512 | -12.00(-1.03%) |
Dec 18, 2013 | 1148 | 1170 | 1147 | 1169 | 340 | +27.00(+2.36%) |
Dec 17, 2013 | 1141 | 1148 | 1140 | 1142 | 629 | -6.15(-0.54%) |
Dec 16, 2013 | 1148 | 1156 | 1147 | 1149 | 2,460 | +0.35(+0.03%) |
Dec 13, 2013 | 1151 | 1153 | 1147 | 1148 | 288 | -3.14(-0.27%) |
Dec 12, 2013 | 1147 | 1151 | 1143 | 1151 | 1,251 | -2.46(-0.21%) |
Dec 11, 2013 | 1167 | 1167 | 1151 | 1154 | 664 | -21.12(-1.80%) |
Dec 10, 2013 | 1169 | 1176 | 1169 | 1175 | 479 | +2.52(+0.21%) |
Dec 09, 2013 | 1175 | 1175 | 1168 | 1172 | 648 | -2.88(-0.25%) |
Dec 06, 2013 | 1170 | 1176 | 1168 | 1175 | 733 | +13.08(+1.13%) |
Dec 05, 2013 | 1160 | 1167 | 1160 | 1162 | 568 | -6.60(-0.56%) |
Dec 04, 2013 | 1156 | 1170 | 1156 | 1169 | 277 | +4.78(+0.41%) |
Dec 03, 2013 | 1161 | 1167 | 1161 | 1164 | 593 | -9.28(-0.79%) |
Dec 02, 2013 | 1178 | 1179 | 1172 | 1173 | 761 | -11.70(-0.99%) |
Nov 29, 2013 | 1186 | 1186 | 1180 | 1185 | 209 | -4.20(-0.35%) |
Nov 27, 2013 | 1183 | 1189 | 1182 | 1189 | 178 | +7.30(+0.62%) |
Nov 26, 2013 | 1187 | 1187 | 1178 | 1182 | 583 | +0.43(+0.04%) |
Nov 25, 2013 | 1196 | 1196 | 1181 | 1181 | 415 | -9.83(-0.83%) |
Nov 22, 2013 | 1189 | 1212 | 1189 | 1191 | 186 | -4.80(-0.40%) |
Nov 21, 2013 | 1203 | 1203 | 1188 | 1196 | 247 | +1.80(+0.15%) |
Nov 20, 2013 | 1205 | 1209 | 1194 | 1194 | 184 | -8.70(-0.72%) |
Nov 19, 2013 | 1208 | 1221 | 1203 | 1203 | 149 | -12.00(-0.99%) |
Nov 18, 2013 | 1232 | 1232 | 1215 | 1215 | 539 | -7.80(-0.64%) |
Nov 15, 2013 | 1215 | 1224 | 1215 | 1223 | 212 | +13.26(+1.10%) |
Nov 14, 2013 | 1192 | 1211 | 1192 | 1210 | 205 | +15.54(+1.30%) |
Nov 12, 2013 | 1198 | 1198 | 1188 | 1194 | 498 | -4.20(-0.35%) |
Nov 11, 2013 | 1189 | 1201 | 1189 | 1198 | 111 | +1.80(+0.15%) |
Nov 08, 2013 | 1215 | 1215 | 1185 | 1196 | 1,262 | -14.10(-1.16%) |
Nov 07, 2013 | 1219 | 1221 | 1200 | 1210 | 181 | -12.06(-0.99%) |
Nov 06, 2013 | 1212 | 1224 | 1212 | 1223 | 532 | +6.03(+0.50%) |
Nov 05, 2013 | 1221 | 1239 | 1217 | 1217 | 210 | -16.30(-1.32%) |
Nov 04, 2013 | 1243 | 1243 | 1221 | 1233 | 381 | +0.25(+0.02%) |