Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 89.39 | 90.99 | 89.26 | 90.25 | 2,671,744 | -0.30(-0.33%) |
Jan 30, 2014 | 90.56 | 91.16 | 90.03 | 90.55 | 2,011,199 | +0.40(+0.45%) |
Jan 29, 2014 | 91.61 | 91.72 | 90.05 | 90.15 | 2,930,205 | -1.73(-1.88%) |
Jan 28, 2014 | 91.19 | 92.18 | 91.12 | 91.87 | 2,940,659 | +1.04(+1.15%) |
Jan 27, 2014 | 90.41 | 91.35 | 89.99 | 90.83 | 4,712,087 | +0.76(+0.85%) |
Jan 24, 2014 | 90.52 | 90.66 | 89.90 | 90.07 | 3,988,635 | -0.54(-0.59%) |
Jan 23, 2014 | 91.17 | 91.19 | 90.28 | 90.60 | 2,691,408 | -0.76(-0.84%) |
Jan 22, 2014 | 92.38 | 92.50 | 91.32 | 91.37 | 3,113,600 | -0.95(-1.03%) |
Jan 21, 2014 | 92.86 | 93.26 | 92.24 | 92.32 | 2,627,872 | -1.09(-1.17%) |
Jan 17, 2014 | 92.85 | 93.41 | 93.41 | 93.41 | 3,371,514 | +0.59(+0.63%) |
Jan 16, 2014 | 93.53 | 93.55 | 92.61 | 92.82 | 2,412,402 | -0.55(-0.59%) |
Jan 15, 2014 | 93.36 | 93.73 | 92.82 | 93.37 | 2,299,168 | +0.01(+0.01%) |
Jan 14, 2014 | 92.53 | 93.84 | 92.50 | 93.36 | 2,888,984 | +1.17(+1.27%) |
Jan 13, 2014 | 94.03 | 94.40 | 92.03 | 92.19 | 3,939,282 | -2.47(-2.61%) |
Jan 10, 2014 | 94.94 | 95.30 | 93.70 | 94.66 | 3,473,892 | -0.53(-0.56%) |
Jan 09, 2014 | 93.34 | 95.66 | 91.61 | 95.19 | 7,170,023 | +3.58(+3.91%) |
Jan 08, 2014 | 93.21 | 93.21 | 91.50 | 91.61 | 5,730,349 | -1.45(-1.56%) |
Jan 07, 2014 | 93.49 | 93.63 | 92.68 | 93.06 | 2,849,927 | -0.43(-0.46%) |
Jan 06, 2014 | 94.37 | 94.58 | 93.09 | 93.50 | 2,634,453 | -0.71(-0.76%) |
Jan 03, 2014 | 94.95 | 95.07 | 94.08 | 94.21 | 1,610,401 | -0.42(-0.44%) |
Jan 02, 2014 | 95.35 | 95.83 | 94.57 | 94.63 | 2,013,175 | -0.97(-1.02%) |
Dec 31, 2013 | 95.74 | 95.60 | 95.60 | 95.60 | 1,471,185 | +0.20(+0.21%) |
Dec 30, 2013 | 95.54 | 95.88 | 95.24 | 95.40 | 1,011,918 | +0.19(+0.20%) |
Dec 27, 2013 | 95.48 | 95.83 | 94.98 | 95.21 | 1,239,036 | -0.08(-0.08%) |
Dec 26, 2013 | 95.33 | 95.67 | 95.25 | 95.29 | 1,456,462 | -0.05(-0.05%) |
Dec 24, 2013 | 95.34 | 95.46 | 94.93 | 95.34 | 762,570 | +0.00(+0.00%) |
Dec 23, 2013 | 95.66 | 95.69 | 94.89 | 95.34 | 1,471,080 | +0.13(+0.13%) |
Dec 20, 2013 | 94.73 | 95.62 | 94.53 | 95.21 | 3,743,905 | +0.43(+0.46%) |
Dec 19, 2013 | 94.76 | 95.13 | 94.18 | 94.77 | 2,909,317 | -0.41(-0.43%) |
Dec 18, 2013 | 94.46 | 95.26 | 93.05 | 95.18 | 3,934,476 | +0.76(+0.81%) |
Dec 17, 2013 | 94.92 | 95.07 | 93.99 | 94.42 | 2,136,507 | -0.36(-0.38%) |
Dec 16, 2013 | 94.78 | 95.50 | 94.40 | 94.78 | 2,575,943 | +0.07(+0.08%) |
Dec 13, 2013 | 95.62 | 95.62 | 94.31 | 94.71 | 2,144,766 | -0.25(-0.26%) |
Dec 12, 2013 | 94.96 | 95.91 | 94.86 | 94.96 | 2,509,626 | -0.28(-0.30%) |
Dec 11, 2013 | 94.83 | 96.63 | 93.95 | 95.24 | 7,610,243 | -1.18(-1.22%) |
Dec 10, 2013 | 97.56 | 97.57 | 96.36 | 96.42 | 3,936,536 | -1.30(-1.33%) |
Dec 09, 2013 | 98.36 | 98.66 | 97.50 | 97.72 | 2,729,407 | -0.32(-0.33%) |
Dec 06, 2013 | 97.99 | 98.11 | 97.21 | 98.04 | 0 | +0.89(+0.92%) |
Dec 05, 2013 | 97.59 | 98.28 | 96.79 | 97.15 | 4,142,981 | -1.62(-1.64%) |
Dec 04, 2013 | 99.01 | 99.97 | 98.28 | 98.77 | 0 | -0.68(-0.69%) |
Dec 03, 2013 | 99.38 | 99.58 | 98.77 | 99.46 | 2,198,561 | +0.10(+0.11%) |
Dec 02, 2013 | 100.93 | 100.96 | 99.16 | 99.35 | 1,798,869 | -1.40(-1.39%) |
Nov 29, 2013 | 100.97 | 101.23 | 100.52 | 100.75 | 0 | +0.04(+0.04%) |
Nov 27, 2013 | 100.93 | 101.12 | 100.56 | 100.71 | 0 | +0.16(+0.16%) |
Nov 26, 2013 | 100.57 | 101.30 | 100.44 | 100.55 | 1,983,576 | +0.01(+0.01%) |
Nov 25, 2013 | 100.94 | 101.31 | 100.32 | 100.54 | 1,732,510 | -0.03(-0.03%) |
Nov 22, 2013 | 99.81 | 100.69 | 99.60 | 100.57 | 0 | +1.06(+1.07%) |
Nov 21, 2013 | 98.76 | 99.76 | 98.24 | 99.51 | 1,446,697 | +0.91(+0.92%) |
Nov 20, 2013 | 99.60 | 99.77 | 98.34 | 98.60 | 0 | -0.70(-0.70%) |
Nov 19, 2013 | 99.23 | 99.68 | 98.89 | 99.30 | 1,535,770 | +0.26(+0.26%) |
Nov 18, 2013 | 100.13 | 100.13 | 98.73 | 99.05 | 1,652,808 | -0.79(-0.79%) |
Nov 15, 2013 | 99.33 | 100.16 | 99.11 | 99.83 | 0 | +0.44(+0.44%) |
Nov 14, 2013 | 99.11 | 99.65 | 98.68 | 99.39 | 1,852,540 | +0.46(+0.46%) |
Nov 13, 2013 | 97.92 | 98.93 | 97.67 | 98.93 | 2,090,681 | +0.83(+0.84%) |
Nov 12, 2013 | 97.43 | 98.33 | 97.36 | 98.11 | 0 | -0.46(-0.46%) |
Nov 11, 2013 | 98.34 | 99.08 | 97.83 | 98.56 | 1,592,194 | +0.19(+0.20%) |
Nov 08, 2013 | 97.91 | 98.45 | 97.04 | 98.37 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 99.94 | 99.94 | 98.15 | 98.37 | 3,067,662 | -1.03(-1.04%) |
Nov 06, 2013 | 96.50 | 99.80 | 96.40 | 99.40 | 3,821,733 | +3.16(+3.28%) |
Nov 05, 2013 | 96.26 | 96.49 | 95.42 | 96.25 | 1,767,796 | -0.17(-0.17%) |
Nov 04, 2013 | 96.14 | 96.46 | 95.55 | 96.42 | 1,982,113 | +0.58(+0.60%) |