Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 101.80 | 103.54 | 101.80 | 102.00 | 61,355 | -1.79(-1.73%) |
Jan 30, 2014 | 103.75 | 104.52 | 102.96 | 103.79 | 37,315 | +1.19(+1.16%) |
Jan 29, 2014 | 103.50 | 104.63 | 102.21 | 102.60 | 41,459 | -1.42(-1.36%) |
Jan 28, 2014 | 104.23 | 105.15 | 103.20 | 104.02 | 55,763 | -0.33(-0.31%) |
Jan 27, 2014 | 106.18 | 106.27 | 103.64 | 104.34 | 59,973 | -1.84(-1.73%) |
Jan 24, 2014 | 106.47 | 108.25 | 104.84 | 106.19 | 70,307 | -1.28(-1.19%) |
Jan 23, 2014 | 108.48 | 108.75 | 106.88 | 107.47 | 59,165 | -1.20(-1.10%) |
Jan 22, 2014 | 108.36 | 109.00 | 108.08 | 108.66 | 50,850 | +0.65(+0.60%) |
Jan 21, 2014 | 108.06 | 108.46 | 107.00 | 108.02 | 56,613 | +0.35(+0.32%) |
Jan 17, 2014 | 107.30 | 107.67 | 107.67 | 107.67 | 41,593 | -0.02(-0.02%) |
Jan 16, 2014 | 107.19 | 107.99 | 106.64 | 107.69 | 63,054 | +0.50(+0.47%) |
Jan 15, 2014 | 105.28 | 107.55 | 104.20 | 107.19 | 76,667 | +1.91(+1.81%) |
Jan 14, 2014 | 103.65 | 105.30 | 102.60 | 105.28 | 142,201 | +2.22(+2.15%) |
Jan 13, 2014 | 105.14 | 105.80 | 101.95 | 103.06 | 44,078 | -2.02(-1.93%) |
Jan 10, 2014 | 105.25 | 105.59 | 104.07 | 105.09 | 49,818 | +0.12(+0.12%) |
Jan 09, 2014 | 107.52 | 107.52 | 103.96 | 104.96 | 70,531 | -1.59(-1.49%) |
Jan 08, 2014 | 102.19 | 107.07 | 102.16 | 106.55 | 291,640 | +5.31(+5.25%) |
Jan 07, 2014 | 99.78 | 101.42 | 99.56 | 101.24 | 155,096 | +1.83(+1.84%) |
Jan 06, 2014 | 102.06 | 102.06 | 98.55 | 99.41 | 93,282 | -2.03(-2.01%) |
Jan 03, 2014 | 102.29 | 103.02 | 101.16 | 101.44 | 43,601 | -0.87(-0.85%) |
Jan 02, 2014 | 103.16 | 103.16 | 101.68 | 102.31 | 58,048 | -0.85(-0.82%) |
Dec 31, 2013 | 103.22 | 103.16 | 103.16 | 103.16 | 63,375 | +0.24(+0.23%) |
Dec 30, 2013 | 102.68 | 103.25 | 102.44 | 102.92 | 33,437 | +0.15(+0.15%) |
Dec 27, 2013 | 103.62 | 104.38 | 102.52 | 102.76 | 38,684 | -0.38(-0.37%) |
Dec 26, 2013 | 102.00 | 103.80 | 102.00 | 103.15 | 48,586 | +1.32(+1.30%) |
Dec 24, 2013 | 102.28 | 102.53 | 101.60 | 101.83 | 294,081 | -0.16(-0.16%) |
Dec 23, 2013 | 101.50 | 102.19 | 100.70 | 101.99 | 63,350 | +0.72(+0.71%) |
Dec 20, 2013 | 100.04 | 102.13 | 99.51 | 101.27 | 169,780 | +1.60(+1.61%) |
Dec 19, 2013 | 100.87 | 101.47 | 99.50 | 99.67 | 62,417 | -1.37(-1.36%) |
Dec 18, 2013 | 99.64 | 101.40 | 98.77 | 101.04 | 79,754 | +1.25(+1.26%) |
Dec 17, 2013 | 100.08 | 100.22 | 99.07 | 99.78 | 76,514 | +0.03(+0.03%) |
Dec 16, 2013 | 98.60 | 100.27 | 98.45 | 99.75 | 79,412 | +1.49(+1.52%) |
Dec 13, 2013 | 97.90 | 99.51 | 97.39 | 98.26 | 154,049 | +0.89(+0.91%) |
Dec 12, 2013 | 95.74 | 98.58 | 95.47 | 97.37 | 137,683 | +2.01(+2.10%) |
Dec 11, 2013 | 95.62 | 96.41 | 94.96 | 95.37 | 88,967 | -0.21(-0.22%) |
Dec 10, 2013 | 97.25 | 98.19 | 95.10 | 95.58 | 129,068 | -2.05(-2.10%) |
Dec 09, 2013 | 98.02 | 98.46 | 97.11 | 97.63 | 67,766 | -0.13(-0.13%) |
Dec 06, 2013 | 97.57 | 98.21 | 95.88 | 97.76 | 40,170 | +1.31(+1.36%) |
Dec 05, 2013 | 96.37 | 96.89 | 95.26 | 96.45 | 32,206 | +0.13(+0.13%) |
Dec 04, 2013 | 96.47 | 97.43 | 95.62 | 96.33 | 67,411 | -0.25(-0.26%) |
Dec 03, 2013 | 96.36 | 97.54 | 95.93 | 96.58 | 55,929 | -0.08(-0.08%) |
Dec 02, 2013 | 98.16 | 98.25 | 96.26 | 96.65 | 57,548 | -1.88(-1.91%) |
Nov 29, 2013 | 98.50 | 98.64 | 97.34 | 98.53 | 77,506 | +0.70(+0.72%) |
Nov 27, 2013 | 96.57 | 98.12 | 95.91 | 97.83 | 26,748 | +1.58(+1.64%) |
Nov 26, 2013 | 94.69 | 96.52 | 94.56 | 96.25 | 49,371 | +1.41(+1.48%) |
Nov 25, 2013 | 93.62 | 95.97 | 93.59 | 94.84 | 32,692 | -0.04(-0.04%) |
Nov 22, 2013 | 95.41 | 95.47 | 94.45 | 94.88 | 40,974 | -0.77(-0.81%) |
Nov 21, 2013 | 96.24 | 96.24 | 95.37 | 95.65 | 45,654 | -0.08(-0.08%) |
Nov 20, 2013 | 96.37 | 96.37 | 95.29 | 95.73 | 23,769 | -0.01(-0.01%) |
Nov 19, 2013 | 96.11 | 96.98 | 95.29 | 95.74 | 31,806 | -0.62(-0.64%) |
Nov 18, 2013 | 97.17 | 97.17 | 95.49 | 96.35 | 17,421 | -0.38(-0.39%) |
Nov 15, 2013 | 96.20 | 97.07 | 95.30 | 96.73 | 27,910 | +0.36(+0.37%) |
Nov 14, 2013 | 96.33 | 96.73 | 95.69 | 96.37 | 24,068 | +0.00(+0.00%) |
Nov 13, 2013 | 95.29 | 96.65 | 95.29 | 96.37 | 29,104 | +0.29(+0.30%) |
Nov 12, 2013 | 96.43 | 96.75 | 95.67 | 96.08 | 38,994 | -0.89(-0.91%) |
Nov 11, 2013 | 97.08 | 97.82 | 96.56 | 96.97 | 57,373 | -0.90(-0.92%) |
Nov 08, 2013 | 96.57 | 99.25 | 94.89 | 97.87 | 30,264 | +1.18(+1.22%) |
Nov 07, 2013 | 98.74 | 98.74 | 96.23 | 96.69 | 30,477 | -1.74(-1.77%) |
Nov 06, 2013 | 99.20 | 100.00 | 97.77 | 98.44 | 20,937 | -0.08(-0.08%) |
Nov 05, 2013 | 98.45 | 100.01 | 97.73 | 98.51 | 32,355 | -0.27(-0.27%) |
Nov 04, 2013 | 99.89 | 100.75 | 97.95 | 98.78 | 47,576 | +0.40(+0.41%) |