Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 92.27 | 93.78 | 92.27 | 93.65 | 69,614 | +0.60(+0.64%) |
Jan 30, 2014 | 91.63 | 93.81 | 91.63 | 93.05 | 71,928 | +2.00(+2.19%) |
Jan 29, 2014 | 90.90 | 91.32 | 90.85 | 91.05 | 62,792 | -0.22(-0.24%) |
Jan 28, 2014 | 90.22 | 92.07 | 89.74 | 91.27 | 107,786 | +0.90(+1.00%) |
Jan 27, 2014 | 91.30 | 91.85 | 89.98 | 90.37 | 98,823 | -0.91(-1.00%) |
Jan 24, 2014 | 91.98 | 93.67 | 91.20 | 91.28 | 76,500 | -1.51(-1.63%) |
Jan 23, 2014 | 91.11 | 92.98 | 91.11 | 92.79 | 115,945 | +1.34(+1.47%) |
Jan 22, 2014 | 90.64 | 91.99 | 90.32 | 91.44 | 50,974 | +0.59(+0.65%) |
Jan 21, 2014 | 88.69 | 91.49 | 87.86 | 90.86 | 109,211 | +2.82(+3.20%) |
Jan 17, 2014 | 88.64 | 88.04 | 88.04 | 88.04 | 35,135 | -0.53(-0.60%) |
Jan 16, 2014 | 87.19 | 89.00 | 87.19 | 88.57 | 40,052 | +0.64(+0.72%) |
Jan 15, 2014 | 86.70 | 88.53 | 86.79 | 87.93 | 47,668 | +1.23(+1.42%) |
Jan 14, 2014 | 85.57 | 87.00 | 85.32 | 86.70 | 76,380 | +1.53(+1.79%) |
Jan 13, 2014 | 87.19 | 87.51 | 84.99 | 85.17 | 37,300 | -2.62(-2.99%) |
Jan 10, 2014 | 86.26 | 88.62 | 86.11 | 87.79 | 134,382 | +1.64(+1.91%) |
Jan 09, 2014 | 85.88 | 86.30 | 85.76 | 86.15 | 89,625 | +0.36(+0.42%) |
Jan 08, 2014 | 85.01 | 85.95 | 84.91 | 85.79 | 67,225 | +0.70(+0.82%) |
Jan 07, 2014 | 85.32 | 85.69 | 84.29 | 85.09 | 78,132 | -0.12(-0.14%) |
Jan 06, 2014 | 84.85 | 85.39 | 84.59 | 85.21 | 110,595 | +0.74(+0.88%) |
Jan 03, 2014 | 84.65 | 85.52 | 83.50 | 84.46 | 106,144 | -0.18(-0.21%) |
Jan 02, 2014 | 86.16 | 87.09 | 83.98 | 84.64 | 79,346 | -2.07(-2.38%) |
Dec 31, 2013 | 86.79 | 86.71 | 86.71 | 86.71 | 66,083 | +0.07(+0.08%) |
Dec 30, 2013 | 88.35 | 88.77 | 86.47 | 86.64 | 87,343 | -1.43(-1.62%) |
Dec 27, 2013 | 89.77 | 90.12 | 87.44 | 88.07 | 41,345 | -1.40(-1.56%) |
Dec 26, 2013 | 89.97 | 90.23 | 89.22 | 89.47 | 22,161 | -0.27(-0.31%) |
Dec 24, 2013 | 90.15 | 91.02 | 89.65 | 89.74 | 12,432 | -0.61(-0.67%) |
Dec 23, 2013 | 88.80 | 90.36 | 87.67 | 90.35 | 63,403 | +1.50(+1.69%) |
Dec 20, 2013 | 86.58 | 90.07 | 86.15 | 88.85 | 195,665 | +2.69(+3.12%) |
Dec 19, 2013 | 87.89 | 88.14 | 86.03 | 86.16 | 58,955 | -1.63(-1.85%) |
Dec 18, 2013 | 85.62 | 88.82 | 85.54 | 87.78 | 88,145 | +2.04(+2.38%) |
Dec 17, 2013 | 86.22 | 86.59 | 85.08 | 85.75 | 84,604 | +0.32(+0.38%) |
Dec 16, 2013 | 85.10 | 86.81 | 84.56 | 85.42 | 83,362 | +1.05(+1.24%) |
Dec 13, 2013 | 83.56 | 85.11 | 83.56 | 84.38 | 58,093 | +0.78(+0.94%) |
Dec 12, 2013 | 83.61 | 84.13 | 83.08 | 83.59 | 58,177 | +0.13(+0.15%) |
Dec 11, 2013 | 84.84 | 85.18 | 83.07 | 83.47 | 97,254 | -0.96(-1.14%) |
Dec 10, 2013 | 81.87 | 85.03 | 80.54 | 84.43 | 341,763 | -6.18(-6.82%) |
Dec 09, 2013 | 87.72 | 91.43 | 86.58 | 90.61 | 61,660 | +0.60(+0.66%) |
Dec 06, 2013 | 90.10 | 90.48 | 89.84 | 90.01 | 0 | +0.34(+0.38%) |
Dec 05, 2013 | 89.21 | 90.12 | 88.45 | 89.67 | 0 | +0.20(+0.22%) |
Dec 04, 2013 | 89.68 | 90.46 | 88.89 | 89.47 | 0 | -0.75(-0.83%) |
Dec 03, 2013 | 91.41 | 92.28 | 89.75 | 90.22 | 0 | -1.60(-1.75%) |
Dec 02, 2013 | 94.24 | 94.25 | 91.51 | 91.83 | 0 | -2.66(-2.82%) |
Nov 29, 2013 | 95.54 | 95.84 | 94.43 | 94.49 | 0 | -0.41(-0.43%) |
Nov 27, 2013 | 93.12 | 95.83 | 92.86 | 94.90 | 0 | +1.74(+1.87%) |
Nov 26, 2013 | 91.02 | 93.37 | 90.93 | 93.16 | 0 | +2.00(+2.20%) |
Nov 25, 2013 | 91.52 | 91.53 | 90.55 | 91.15 | 29,396 | -0.26(-0.29%) |
Nov 22, 2013 | 90.18 | 92.23 | 88.63 | 91.42 | 0 | +1.54(+1.71%) |
Nov 21, 2013 | 89.26 | 90.96 | 89.17 | 89.88 | 42,981 | +0.91(+1.02%) |
Nov 20, 2013 | 90.55 | 90.55 | 88.68 | 88.97 | 0 | -1.13(-1.26%) |
Nov 19, 2013 | 90.84 | 91.24 | 89.25 | 90.11 | 19,816 | -0.93(-1.02%) |
Nov 18, 2013 | 90.85 | 91.41 | 90.15 | 91.04 | 0 | +0.21(+0.23%) |
Nov 15, 2013 | 90.44 | 91.27 | 90.11 | 90.83 | 0 | +0.22(+0.24%) |
Nov 14, 2013 | 90.84 | 90.85 | 89.77 | 90.62 | 0 | -0.24(-0.27%) |
Nov 13, 2013 | 89.51 | 90.99 | 89.50 | 90.86 | 0 | +0.05(+0.05%) |
Nov 12, 2013 | 90.71 | 91.06 | 90.16 | 90.81 | 0 | +0.06(+0.06%) |
Nov 11, 2013 | 90.76 | 91.94 | 90.38 | 90.75 | 0 | +0.02(+0.02%) |
Nov 08, 2013 | 91.09 | 91.16 | 90.13 | 90.73 | 0 | -0.44(-0.48%) |
Nov 07, 2013 | 91.35 | 92.16 | 90.41 | 91.17 | 26,745 | -0.11(-0.12%) |
Nov 06, 2013 | 92.16 | 92.68 | 90.81 | 91.28 | 28,034 | -0.55(-0.60%) |
Nov 05, 2013 | 91.54 | 92.68 | 91.36 | 91.83 | 0 | -0.22(-0.24%) |
Nov 04, 2013 | 89.78 | 92.69 | 89.78 | 92.05 | 48,848 | +2.27(+2.52%) |