Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 1005 | 1019 | 998.26 | 1017 | 363,040,384 | +7.16(+0.71%) |
Jan 30, 2014 | 1023 | 1025 | 993.86 | 1010 | 431,219,712 | +1.12(+0.11%) |
Jan 29, 2014 | 1002 | 1012 | 1001 | 1008 | 372,477,696 | +12.38(+1.24%) |
Jan 28, 2014 | 1010 | 1010 | 993.79 | 996.12 | 450,330,400 | +0.00(+0.00%) |
Jan 27, 2014 | 1010 | 1010 | 993.79 | 996.12 | 0 | -11.36(-1.13%) |
Jan 25, 2014 | 1043 | 1043 | 1006 | 1007 | 617,631,232 | -37.94(-3.63%) |
Jan 24, 2014 | 1051 | 1057 | 1043 | 1045 | 414,739,296 | -4.49(-0.43%) |
Jan 23, 2014 | 1063 | 1065 | 1047 | 1050 | 418,907,712 | -8.02(-0.76%) |
Jan 22, 2014 | 1072 | 1073 | 1058 | 1058 | 442,242,304 | -9.64(-0.90%) |
Jan 21, 2014 | 1065 | 1070 | 1064 | 1068 | 434,676,096 | +0.00(+0.00%) |
Jan 20, 2014 | 1065 | 1070 | 1064 | 1068 | 0 | -1.37(-0.13%) |
Jan 18, 2014 | 1069 | 1072 | 1062 | 1069 | 382,318,112 | +1.13(+0.11%) |
Jan 17, 2014 | 1077 | 1077 | 1067 | 1068 | 457,002,112 | -7.86(-0.73%) |
Jan 16, 2014 | 1061 | 1076 | 1061 | 1076 | 476,270,688 | +14.74(+1.39%) |
Jan 15, 2014 | 1046 | 1061 | 1046 | 1061 | 409,997,600 | +1.89(+0.18%) |
Jan 14, 2014 | 1056 | 1062 | 1053 | 1059 | 437,562,688 | +0.00(+0.00%) |
Jan 13, 2014 | 1056 | 1062 | 1053 | 1059 | 0 | +8.22(+0.78%) |
Jan 12, 2014 | 1052 | 1058 | 1049 | 1051 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 1052 | 1058 | 1049 | 1051 | 392,295,104 | +5.84(+0.56%) |
Jan 10, 2014 | 1047 | 1059 | 1042 | 1045 | 566,506,368 | -2.17(-0.21%) |
Jan 09, 2014 | 1039 | 1050 | 1034 | 1047 | 705,128,896 | +7.91(+0.76%) |
Jan 08, 2014 | 1013 | 1040 | 1010 | 1039 | 597,503,872 | +30.04(+2.98%) |
Jan 07, 2014 | 998.48 | 1013 | 998.48 | 1009 | 223,758,592 | +0.00(+0.00%) |
Jan 06, 2014 | 998.48 | 1013 | 998.48 | 1009 | 0 | +9.63(+0.96%) |
Jan 05, 2014 | 996.98 | 1002 | 992.50 | 999.57 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 996.98 | 1002 | 992.50 | 999.57 | 258,500,896 | +4.01(+0.40%) |
Jan 03, 2014 | 1015 | 1015 | 995.56 | 995.56 | 370,075,584 | +0.00(+0.00%) |
Jan 02, 2014 | 1015 | 1015 | 995.56 | 995.56 | 0 | -16.42(-1.62%) |
Jan 01, 2014 | 1010 | 1012 | 1009 | 1012 | 141,642,704 | +1.50(+0.15%) |
Dec 31, 2013 | 1011 | 1014 | 1007 | 1010 | 265,465,104 | +0.00(+0.00%) |
Dec 30, 2013 | 1011 | 1014 | 1007 | 1010 | 0 | +0.07(+0.01%) |
Dec 29, 2013 | 1007 | 1010 | 1004 | 1010 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 1007 | 1010 | 1004 | 1010 | 231,390,896 | +0.00(+0.00%) |
Dec 27, 2013 | 1007 | 1010 | 1004 | 1010 | 0 | +7.66(+0.76%) |
Dec 26, 2013 | 996.60 | 1003 | 996.60 | 1003 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 996.60 | 1003 | 996.60 | 1003 | 116,862,600 | +6.19(+0.62%) |
Dec 24, 2013 | 990.60 | 996.56 | 986.81 | 996.56 | 274,672,704 | +0.00(+0.00%) |
Dec 23, 2013 | 990.60 | 996.56 | 986.81 | 996.56 | 0 | +7.05(+0.71%) |
Dec 22, 2013 | 987.96 | 990.96 | 982.21 | 989.51 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 987.96 | 990.96 | 982.21 | 989.51 | 634,709,120 | +3.42(+0.35%) |
Dec 20, 2013 | 974.93 | 986.09 | 974.93 | 986.09 | 383,329,504 | +22.13(+2.30%) |
Dec 19, 2013 | 957.26 | 964.70 | 954.85 | 963.96 | 305,776,096 | +10.98(+1.15%) |
Dec 18, 2013 | 958.28 | 960.86 | 952.98 | 952.98 | 271,951,712 | -8.90(-0.93%) |
Dec 17, 2013 | 947.17 | 964.53 | 947.17 | 961.88 | 368,335,008 | +0.00(+0.00%) |
Dec 16, 2013 | 947.17 | 964.53 | 947.17 | 961.88 | 0 | +16.46(+1.74%) |
Dec 15, 2013 | 945.02 | 954.00 | 943.49 | 945.42 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 945.02 | 954.00 | 943.49 | 945.42 | 363,556,000 | -0.08(-0.01%) |
Dec 13, 2013 | 950.91 | 954.30 | 942.28 | 945.50 | 273,488,608 | -8.37(-0.88%) |
Dec 12, 2013 | 962.82 | 967.00 | 953.76 | 953.87 | 311,826,592 | -8.06(-0.84%) |
Dec 11, 2013 | 964.58 | 973.11 | 961.17 | 961.93 | 268,683,488 | -4.05(-0.42%) |
Dec 10, 2013 | 961.55 | 965.98 | 956.51 | 965.98 | 360,017,984 | +0.00(+0.00%) |
Dec 09, 2013 | 961.55 | 965.98 | 956.51 | 965.98 | 0 | +8.89(+0.93%) |
Dec 08, 2013 | 957.36 | 957.51 | 942.55 | 957.09 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 957.36 | 957.51 | 942.55 | 957.09 | 311,849,888 | +1.36(+0.14%) |
Dec 06, 2013 | 967.84 | 975.43 | 955.14 | 955.73 | 472,316,000 | -15.57(-1.60%) |
Dec 05, 2013 | 977.92 | 981.76 | 968.15 | 971.30 | 330,136,192 | -6.60(-0.67%) |
Dec 04, 2013 | 988.81 | 991.76 | 977.90 | 977.90 | 381,031,296 | -14.42(-1.45%) |
Dec 03, 2013 | 1003 | 1003 | 991.02 | 992.32 | 275,014,688 | +0.00(+0.00%) |
Dec 02, 2013 | 1003 | 1003 | 991.02 | 992.32 | 0 | -9.12(-0.91%) |
Dec 01, 2013 | 1006 | 1010 | 1001 | 1001 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 1006 | 1010 | 1001 | 1001 | 320,856,992 | -2.64(-0.26%) |
Nov 29, 2013 | 1001 | 1006 | 999.71 | 1004 | 312,970,208 | +6.17(+0.62%) |
Nov 28, 2013 | 991.77 | 999.18 | 987.61 | 997.91 | 315,286,912 | +9.79(+0.99%) |
Nov 27, 2013 | 985.95 | 990.34 | 983.18 | 988.12 | 386,513,984 | +2.04(+0.21%) |
Nov 26, 2013 | 992.49 | 992.49 | 983.95 | 986.08 | 301,839,488 | +0.00(+0.00%) |
Nov 25, 2013 | 992.49 | 992.49 | 983.95 | 986.08 | 0 | +1.21(+0.12%) |
Nov 24, 2013 | 977.97 | 986.62 | 977.09 | 984.87 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 977.97 | 986.62 | 977.09 | 984.87 | 324,546,816 | +8.98(+0.92%) |
Nov 22, 2013 | 962.56 | 976.52 | 962.56 | 975.89 | 318,436,096 | +4.73(+0.49%) |
Nov 21, 2013 | 975.76 | 978.88 | 966.17 | 971.16 | 422,429,696 | -8.17(-0.83%) |
Nov 20, 2013 | 991.35 | 991.50 | 979.33 | 979.33 | 324,849,408 | -15.87(-1.59%) |
Nov 19, 2013 | 984.47 | 1001 | 981.61 | 995.20 | 422,932,416 | +0.00(+0.00%) |
Nov 18, 2013 | 984.47 | 1001 | 981.61 | 995.20 | 0 | +9.22(+0.94%) |
Nov 17, 2013 | 987.75 | 990.89 | 982.86 | 985.98 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 987.75 | 990.89 | 982.86 | 985.98 | 373,408,000 | -1.80(-0.18%) |
Nov 15, 2013 | 993.12 | 994.97 | 978.25 | 987.78 | 421,510,304 | +2.63(+0.27%) |
Nov 14, 2013 | 984.88 | 991.01 | 979.15 | 985.15 | 324,798,592 | -3.74(-0.38%) |
Nov 13, 2013 | 997.24 | 999.38 | 986.86 | 988.89 | 289,711,616 | -8.05(-0.81%) |
Nov 12, 2013 | 993.82 | 999.30 | 986.22 | 996.94 | 250,023,104 | +0.00(+0.00%) |
Nov 11, 2013 | 993.82 | 999.30 | 986.22 | 996.94 | 0 | +4.75(+0.48%) |
Nov 10, 2013 | 985.81 | 994.78 | 983.37 | 992.19 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 985.81 | 994.78 | 983.37 | 992.19 | 398,090,304 | -0.34(-0.03%) |
Nov 08, 2013 | 998.56 | 1021 | 990.42 | 992.53 | 581,507,328 | -9.07(-0.91%) |
Nov 07, 2013 | 999.01 | 1004 | 996.84 | 1002 | 359,884,608 | +4.88(+0.49%) |
Nov 06, 2013 | 1009 | 1009 | 991.44 | 996.72 | 395,302,784 | -8.84(-0.88%) |
Nov 05, 2013 | 1007 | 1009 | 1001 | 1006 | 349,207,200 | +0.00(+0.00%) |
Nov 04, 2013 | 1007 | 1009 | 1001 | 1006 | 0 | +3.04(+0.30%) |
Nov 03, 2013 | 1006 | 1011 | 1001 | 1003 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 1006 | 1011 | 1001 | 1003 | 0 | +0.00(+0.00%) |