Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 94.24 | 95.79 | 94.24 | 95.65 | 68,157 | +0.61(+0.64%) |
Jan 30, 2014 | 93.59 | 95.81 | 93.59 | 95.04 | 70,422 | +2.04(+2.19%) |
Jan 29, 2014 | 92.84 | 93.27 | 92.79 | 93.00 | 61,478 | -0.22(-0.24%) |
Jan 28, 2014 | 92.15 | 94.04 | 91.66 | 93.22 | 105,529 | +0.92(+1.00%) |
Jan 27, 2014 | 93.25 | 93.81 | 91.90 | 92.30 | 96,754 | -0.93(-1.00%) |
Jan 24, 2014 | 93.95 | 95.67 | 93.15 | 93.23 | 74,898 | -1.54(-1.62%) |
Jan 23, 2014 | 93.06 | 94.97 | 93.06 | 94.77 | 113,517 | +1.37(+1.47%) |
Jan 22, 2014 | 92.58 | 93.96 | 92.25 | 93.40 | 49,907 | +0.60(+0.65%) |
Jan 21, 2014 | 90.59 | 93.45 | 89.74 | 92.80 | 106,924 | +2.88(+3.20%) |
Jan 17, 2014 | 90.54 | 89.92 | 89.92 | 89.92 | 34,400 | -0.54(-0.60%) |
Jan 16, 2014 | 89.06 | 90.90 | 89.06 | 90.46 | 39,214 | +0.65(+0.72%) |
Jan 15, 2014 | 88.55 | 90.42 | 88.64 | 89.81 | 46,670 | +1.26(+1.42%) |
Jan 14, 2014 | 87.40 | 88.86 | 87.14 | 88.55 | 74,781 | +1.56(+1.79%) |
Jan 13, 2014 | 89.05 | 89.38 | 86.80 | 86.99 | 36,519 | -2.68(-2.99%) |
Jan 10, 2014 | 88.11 | 90.52 | 87.95 | 89.67 | 131,568 | +1.68(+1.91%) |
Jan 09, 2014 | 87.72 | 88.14 | 87.59 | 87.99 | 87,749 | +0.37(+0.42%) |
Jan 08, 2014 | 86.83 | 87.79 | 86.73 | 87.62 | 65,818 | +0.71(+0.82%) |
Jan 07, 2014 | 87.14 | 87.52 | 86.09 | 86.91 | 76,496 | -0.12(-0.14%) |
Jan 06, 2014 | 86.66 | 87.22 | 86.39 | 87.03 | 108,279 | +0.76(+0.88%) |
Jan 03, 2014 | 86.46 | 87.35 | 85.29 | 86.27 | 103,922 | -0.18(-0.21%) |
Jan 02, 2014 | 88.00 | 88.95 | 85.78 | 86.45 | 77,685 | -2.11(-2.38%) |
Dec 31, 2013 | 88.65 | 88.56 | 88.56 | 88.56 | 64,700 | +0.07(+0.08%) |
Dec 30, 2013 | 90.24 | 90.67 | 88.32 | 88.49 | 85,514 | -1.46(-1.62%) |
Dec 27, 2013 | 91.69 | 92.05 | 89.31 | 89.95 | 40,480 | -1.43(-1.56%) |
Dec 26, 2013 | 91.89 | 92.16 | 91.13 | 91.38 | 21,697 | -0.28(-0.31%) |
Dec 24, 2013 | 92.08 | 92.97 | 91.57 | 91.66 | 12,172 | -0.62(-0.67%) |
Dec 23, 2013 | 90.70 | 92.29 | 89.55 | 92.28 | 62,076 | +1.53(+1.69%) |
Dec 20, 2013 | 88.43 | 92.00 | 87.99 | 90.75 | 191,568 | +2.75(+3.12%) |
Dec 19, 2013 | 89.77 | 90.03 | 87.87 | 88.00 | 57,721 | -1.66(-1.85%) |
Dec 18, 2013 | 87.45 | 90.72 | 87.37 | 89.66 | 86,300 | +1.98(+2.26%) |
Dec 17, 2013 | 88.16 | 88.54 | 87.00 | 87.68 | 82,738 | +0.33(+0.38%) |
Dec 16, 2013 | 87.02 | 88.77 | 86.47 | 87.35 | 81,524 | +1.07(+1.24%) |
Dec 13, 2013 | 85.44 | 87.03 | 85.44 | 86.28 | 56,812 | +0.80(+0.94%) |
Dec 12, 2013 | 85.50 | 86.03 | 84.95 | 85.48 | 56,894 | +0.13(+0.15%) |
Dec 11, 2013 | 86.75 | 87.10 | 84.94 | 85.35 | 95,109 | -0.98(-1.14%) |
Dec 10, 2013 | 83.72 | 86.95 | 82.36 | 86.33 | 334,225 | -6.32(-6.82%) |
Dec 09, 2013 | 89.70 | 93.49 | 88.53 | 92.65 | 60,300 | +0.61(+0.66%) |
Dec 06, 2013 | 92.13 | 92.52 | 91.87 | 92.04 | 0 | +0.35(+0.38%) |
Dec 05, 2013 | 91.22 | 92.15 | 90.45 | 91.69 | 0 | +0.20(+0.22%) |
Dec 04, 2013 | 91.70 | 92.50 | 90.90 | 91.49 | 0 | -0.77(-0.83%) |
Dec 03, 2013 | 93.47 | 94.36 | 91.77 | 92.26 | 0 | -1.64(-1.75%) |
Dec 02, 2013 | 96.37 | 96.38 | 93.57 | 93.90 | 0 | -2.72(-2.82%) |
Nov 29, 2013 | 97.70 | 98.00 | 96.56 | 96.62 | 0 | -0.42(-0.43%) |
Nov 27, 2013 | 95.22 | 97.99 | 94.95 | 97.04 | 0 | +1.78(+1.87%) |
Nov 26, 2013 | 93.07 | 95.48 | 92.98 | 95.26 | 0 | +2.05(+2.20%) |
Nov 25, 2013 | 93.58 | 93.59 | 92.59 | 93.21 | 28,748 | -0.27(-0.29%) |
Nov 22, 2013 | 92.21 | 94.31 | 90.63 | 93.48 | 0 | +1.57(+1.71%) |
Nov 21, 2013 | 91.27 | 93.01 | 91.19 | 91.91 | 42,033 | +0.93(+1.02%) |
Nov 20, 2013 | 92.59 | 92.59 | 90.68 | 90.98 | 0 | -1.16(-1.26%) |
Nov 19, 2013 | 92.89 | 93.30 | 91.26 | 92.14 | 19,379 | -0.95(-1.02%) |
Nov 18, 2013 | 92.90 | 93.47 | 92.18 | 93.09 | 0 | +0.21(+0.23%) |
Nov 15, 2013 | 92.48 | 93.33 | 92.14 | 92.88 | 0 | +0.22(+0.24%) |
Nov 14, 2013 | 92.89 | 92.90 | 91.79 | 92.66 | 0 | -0.25(-0.27%) |
Nov 13, 2013 | 91.53 | 93.04 | 91.52 | 92.91 | 0 | +0.05(+0.05%) |
Nov 12, 2013 | 92.76 | 93.11 | 92.19 | 92.86 | 0 | +0.06(+0.06%) |
Nov 11, 2013 | 92.81 | 94.01 | 92.42 | 92.80 | 0 | +0.02(+0.02%) |
Nov 08, 2013 | 93.14 | 93.22 | 92.16 | 92.78 | 0 | -0.45(-0.48%) |
Nov 07, 2013 | 93.41 | 94.24 | 92.45 | 93.23 | 26,156 | -0.11(-0.12%) |
Nov 06, 2013 | 94.24 | 94.77 | 92.86 | 93.34 | 27,416 | -0.56(-0.60%) |
Nov 05, 2013 | 93.60 | 94.78 | 93.42 | 93.90 | 0 | -0.23(-0.24%) |
Nov 04, 2013 | 91.81 | 94.78 | 91.81 | 94.13 | 47,771 | +2.32(+2.52%) |