Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 95.54 | 97.79 | 95.19 | 95.69 | 105,818 | -1.52(-1.56%) |
Jan 30, 2014 | 97.41 | 99.21 | 95.96 | 97.21 | 118,981 | +0.80(+0.83%) |
Jan 29, 2014 | 98.44 | 100.40 | 96.16 | 96.41 | 194,587 | -4.05(-4.03%) |
Jan 28, 2014 | 92.00 | 101.31 | 90.01 | 100.46 | 475,426 | +12.48(+14.19%) |
Jan 27, 2014 | 87.76 | 89.11 | 86.24 | 87.98 | 159,069 | +0.92(+1.06%) |
Jan 24, 2014 | 87.12 | 88.51 | 85.85 | 87.06 | 133,971 | -0.23(-0.26%) |
Jan 23, 2014 | 88.93 | 88.93 | 86.48 | 87.29 | 105,807 | -1.68(-1.89%) |
Jan 22, 2014 | 86.40 | 89.55 | 86.40 | 88.97 | 140,925 | +2.39(+2.76%) |
Jan 21, 2014 | 85.92 | 87.58 | 85.60 | 86.58 | 135,254 | +1.23(+1.44%) |
Jan 17, 2014 | 90.53 | 85.35 | 85.35 | 85.35 | 405,300 | -5.04(-5.58%) |
Jan 16, 2014 | 90.25 | 91.18 | 89.82 | 90.39 | 84,393 | -0.16(-0.18%) |
Jan 15, 2014 | 90.09 | 91.35 | 89.83 | 90.55 | 124,509 | +0.46(+0.51%) |
Jan 14, 2014 | 89.99 | 90.46 | 89.00 | 90.09 | 157,839 | +0.56(+0.63%) |
Jan 13, 2014 | 89.20 | 89.94 | 88.91 | 89.53 | 88,092 | -0.13(-0.14%) |
Jan 10, 2014 | 88.91 | 89.83 | 88.35 | 89.66 | 92,677 | +0.57(+0.64%) |
Jan 09, 2014 | 89.45 | 90.00 | 88.38 | 89.09 | 83,730 | -0.40(-0.45%) |
Jan 08, 2014 | 90.33 | 91.00 | 88.77 | 89.49 | 125,661 | -0.85(-0.94%) |
Jan 07, 2014 | 87.08 | 90.67 | 86.12 | 90.34 | 201,686 | +4.89(+5.72%) |
Jan 06, 2014 | 87.62 | 88.45 | 85.05 | 85.45 | 143,941 | -2.14(-2.44%) |
Jan 03, 2014 | 85.01 | 87.83 | 84.53 | 87.59 | 101,379 | +2.60(+3.06%) |
Jan 02, 2014 | 87.03 | 88.08 | 84.95 | 84.99 | 99,606 | -2.54(-2.90%) |
Dec 31, 2013 | 88.17 | 87.53 | 87.53 | 87.53 | 91,000 | -0.77(-0.87%) |
Dec 30, 2013 | 86.71 | 88.70 | 86.58 | 88.30 | 83,454 | +1.30(+1.49%) |
Dec 27, 2013 | 87.01 | 87.52 | 85.98 | 87.00 | 75,278 | +0.31(+0.36%) |
Dec 26, 2013 | 85.86 | 86.77 | 85.54 | 86.69 | 78,493 | +1.31(+1.53%) |
Dec 24, 2013 | 85.32 | 85.95 | 85.15 | 85.38 | 49,391 | +0.36(+0.42%) |
Dec 23, 2013 | 84.71 | 85.81 | 84.53 | 85.02 | 197,107 | +0.35(+0.41%) |
Dec 20, 2013 | 85.80 | 86.28 | 84.34 | 84.67 | 282,110 | -0.77(-0.90%) |
Dec 19, 2013 | 85.62 | 86.26 | 84.93 | 85.44 | 157,907 | -0.75(-0.87%) |
Dec 18, 2013 | 85.10 | 86.57 | 84.22 | 86.19 | 137,423 | +1.43(+1.69%) |
Dec 17, 2013 | 85.86 | 86.27 | 84.24 | 84.76 | 143,083 | -1.37(-1.59%) |
Dec 16, 2013 | 85.66 | 86.88 | 85.16 | 86.13 | 96,226 | +0.58(+0.68%) |
Dec 13, 2013 | 86.53 | 87.59 | 85.02 | 85.55 | 140,581 | -0.97(-1.12%) |
Dec 12, 2013 | 85.79 | 87.20 | 85.29 | 86.52 | 173,342 | +0.82(+0.96%) |
Dec 11, 2013 | 87.44 | 88.60 | 85.01 | 85.70 | 94,038 | -1.68(-1.92%) |
Dec 10, 2013 | 90.67 | 90.72 | 87.01 | 87.38 | 141,135 | -3.67(-4.03%) |
Dec 09, 2013 | 89.67 | 91.18 | 89.51 | 91.05 | 93,578 | +1.24(+1.38%) |
Dec 06, 2013 | 90.12 | 91.41 | 88.88 | 89.81 | 0 | +0.55(+0.62%) |
Dec 05, 2013 | 89.46 | 90.69 | 88.81 | 89.26 | 0 | -0.45(-0.50%) |
Dec 04, 2013 | 88.15 | 89.98 | 87.52 | 89.71 | 0 | +1.06(+1.20%) |
Dec 03, 2013 | 88.28 | 89.39 | 87.38 | 88.65 | 0 | -0.03(-0.03%) |
Dec 02, 2013 | 92.50 | 92.50 | 88.41 | 88.68 | 0 | -3.64(-3.94%) |
Nov 29, 2013 | 92.64 | 92.64 | 91.82 | 92.32 | 0 | +0.21(+0.23%) |
Nov 27, 2013 | 91.56 | 92.58 | 90.84 | 92.11 | 0 | +0.35(+0.38%) |
Nov 26, 2013 | 90.61 | 92.19 | 89.73 | 91.76 | 0 | +1.14(+1.26%) |
Nov 25, 2013 | 91.90 | 92.97 | 90.46 | 90.62 | 153,093 | -1.24(-1.35%) |
Nov 22, 2013 | 92.45 | 93.71 | 91.75 | 91.86 | 0 | -0.29(-0.31%) |
Nov 21, 2013 | 91.53 | 92.37 | 90.39 | 92.15 | 136,719 | +0.75(+0.82%) |
Nov 20, 2013 | 92.28 | 92.73 | 90.80 | 91.40 | 0 | -0.71(-0.77%) |
Nov 19, 2013 | 91.74 | 92.49 | 91.22 | 92.11 | 133,084 | +0.41(+0.45%) |
Nov 18, 2013 | 91.52 | 92.60 | 91.50 | 91.70 | 0 | +0.22(+0.24%) |
Nov 15, 2013 | 91.43 | 91.98 | 91.21 | 91.48 | 0 | -0.49(-0.53%) |
Nov 14, 2013 | 92.24 | 92.38 | 91.06 | 91.97 | 0 | -0.53(-0.57%) |
Nov 13, 2013 | 90.25 | 92.63 | 90.25 | 92.50 | 0 | +1.10(+1.20%) |
Nov 12, 2013 | 89.00 | 91.65 | 89.00 | 91.40 | 0 | +1.93(+2.16%) |
Nov 11, 2013 | 88.49 | 89.67 | 87.12 | 89.47 | 0 | +1.15(+1.30%) |
Nov 08, 2013 | 87.48 | 89.61 | 87.02 | 88.32 | 0 | +0.73(+0.83%) |
Nov 07, 2013 | 89.75 | 90.00 | 85.66 | 87.59 | 322,843 | -2.11(-2.35%) |
Nov 06, 2013 | 89.54 | 90.25 | 88.83 | 89.70 | 144,801 | +0.49(+0.55%) |
Nov 05, 2013 | 89.35 | 90.49 | 88.75 | 89.21 | 0 | +0.32(+0.36%) |
Nov 04, 2013 | 91.85 | 93.00 | 88.00 | 88.89 | 901,665 | -12.40(-12.24%) |