Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 95.06 | 96.02 | 94.56 | 95.25 | 2,515,382 | -1.13(-1.17%) |
Jan 30, 2014 | 97.26 | 97.46 | 96.05 | 96.38 | 1,891,995 | -0.08(-0.09%) |
Jan 29, 2014 | 95.17 | 97.53 | 94.89 | 96.46 | 2,803,595 | -0.03(-0.03%) |
Jan 28, 2014 | 94.97 | 96.55 | 94.91 | 96.49 | 2,089,678 | +2.01(+2.13%) |
Jan 27, 2014 | 96.26 | 96.53 | 93.04 | 94.48 | 3,371,100 | -0.27(-0.29%) |
Jan 24, 2014 | 98.34 | 98.43 | 94.56 | 94.75 | 4,043,483 | -4.33(-4.37%) |
Jan 23, 2014 | 100.89 | 101.64 | 98.66 | 99.08 | 3,188,125 | -2.10(-2.08%) |
Jan 22, 2014 | 102.39 | 102.43 | 101.12 | 101.18 | 2,113,967 | -1.15(-1.12%) |
Jan 21, 2014 | 103.55 | 103.89 | 101.84 | 102.33 | 2,166,316 | -1.00(-0.97%) |
Jan 17, 2014 | 104.24 | 103.32 | 103.32 | 103.32 | 1,758,481 | -0.08(-0.07%) |
Jan 16, 2014 | 102.81 | 103.93 | 102.81 | 103.40 | 1,241,392 | +0.04(+0.04%) |
Jan 15, 2014 | 102.87 | 103.71 | 103.04 | 103.36 | 1,473,551 | +0.50(+0.48%) |
Jan 14, 2014 | 102.77 | 103.13 | 102.30 | 102.87 | 1,460,663 | +0.73(+0.72%) |
Jan 13, 2014 | 103.21 | 103.83 | 101.84 | 102.13 | 1,865,398 | -1.46(-1.41%) |
Jan 10, 2014 | 104.54 | 104.68 | 103.37 | 103.59 | 1,381,357 | -0.43(-0.41%) |
Jan 09, 2014 | 105.13 | 105.49 | 103.47 | 104.02 | 1,155,703 | -0.51(-0.49%) |
Jan 08, 2014 | 104.71 | 105.19 | 104.14 | 104.53 | 1,307,445 | -0.41(-0.39%) |
Jan 07, 2014 | 104.17 | 105.21 | 104.12 | 104.94 | 1,172,460 | +0.88(+0.84%) |
Jan 06, 2014 | 105.18 | 106.27 | 103.71 | 104.06 | 1,804,323 | -0.33(-0.32%) |
Jan 03, 2014 | 104.10 | 105.02 | 103.77 | 104.39 | 1,457,347 | +0.45(+0.43%) |
Jan 02, 2014 | 105.34 | 105.75 | 103.73 | 103.94 | 2,043,515 | -1.81(-1.71%) |
Dec 31, 2013 | 105.02 | 105.75 | 105.75 | 105.75 | 1,016,748 | +0.78(+0.74%) |
Dec 30, 2013 | 104.88 | 105.38 | 104.49 | 104.97 | 939,412 | +0.08(+0.07%) |
Dec 27, 2013 | 105.34 | 105.34 | 104.48 | 104.89 | 821,187 | -0.02(-0.01%) |
Dec 26, 2013 | 104.63 | 105.18 | 104.37 | 104.91 | 833,202 | +0.34(+0.32%) |
Dec 24, 2013 | 104.26 | 104.90 | 103.62 | 104.57 | 543,069 | +0.56(+0.53%) |
Dec 23, 2013 | 104.09 | 104.64 | 103.64 | 104.01 | 1,697,401 | +0.68(+0.66%) |
Dec 20, 2013 | 102.58 | 103.87 | 102.44 | 103.33 | 2,475,336 | +0.41(+0.40%) |
Dec 19, 2013 | 102.87 | 103.52 | 102.23 | 102.92 | 3,044,743 | +0.88(+0.86%) |
Dec 18, 2013 | 99.96 | 102.25 | 99.77 | 102.04 | 2,020,446 | +2.09(+2.09%) |
Dec 17, 2013 | 99.66 | 100.44 | 99.52 | 99.96 | 1,503,744 | +0.12(+0.12%) |
Dec 16, 2013 | 98.34 | 100.23 | 98.34 | 99.84 | 2,195,604 | +2.31(+2.37%) |
Dec 13, 2013 | 97.74 | 97.87 | 97.03 | 97.53 | 1,147,530 | +0.35(+0.36%) |
Dec 12, 2013 | 97.89 | 98.27 | 96.81 | 97.17 | 1,487,874 | -0.84(-0.86%) |
Dec 11, 2013 | 99.61 | 99.62 | 97.74 | 98.01 | 1,503,901 | -1.65(-1.66%) |
Dec 10, 2013 | 98.59 | 100.13 | 98.46 | 99.66 | 1,535,105 | +0.90(+0.91%) |
Dec 09, 2013 | 97.53 | 99.65 | 97.53 | 98.76 | 1,670,326 | +0.89(+0.90%) |
Dec 06, 2013 | 98.56 | 98.81 | 97.65 | 97.88 | 1,506,025 | +0.66(+0.68%) |
Dec 05, 2013 | 96.67 | 97.62 | 96.39 | 97.22 | 1,466,948 | +0.44(+0.45%) |
Dec 04, 2013 | 97.14 | 97.62 | 95.88 | 96.78 | 2,366,428 | -0.76(-0.78%) |
Dec 03, 2013 | 99.24 | 99.52 | 96.91 | 97.54 | 2,228,167 | -2.21(-2.22%) |
Dec 02, 2013 | 99.43 | 100.56 | 98.73 | 99.75 | 1,170,916 | +0.47(+0.47%) |
Nov 29, 2013 | 99.76 | 100.00 | 99.15 | 99.29 | 503,784 | -0.20(-0.20%) |
Nov 27, 2013 | 98.65 | 99.61 | 98.27 | 99.49 | 944,163 | +1.24(+1.26%) |
Nov 26, 2013 | 98.12 | 98.58 | 97.89 | 98.25 | 998,768 | +0.13(+0.14%) |
Nov 25, 2013 | 98.19 | 98.73 | 97.92 | 98.12 | 1,162,647 | +0.32(+0.33%) |
Nov 22, 2013 | 96.78 | 97.82 | 96.54 | 97.80 | 931,292 | +0.83(+0.86%) |
Nov 21, 2013 | 96.76 | 97.44 | 96.66 | 96.96 | 916,272 | +0.39(+0.40%) |
Nov 20, 2013 | 98.00 | 98.27 | 96.24 | 96.57 | 1,210,876 | -0.95(-0.97%) |
Nov 19, 2013 | 98.91 | 99.39 | 97.14 | 97.52 | 1,235,590 | -1.47(-1.49%) |
Nov 18, 2013 | 98.83 | 99.94 | 98.75 | 98.99 | 1,908,997 | +0.41(+0.42%) |
Nov 15, 2013 | 98.75 | 99.19 | 97.88 | 98.58 | 1,860,098 | -0.34(-0.34%) |
Nov 14, 2013 | 98.22 | 99.23 | 98.09 | 98.92 | 1,462,549 | +0.70(+0.71%) |
Nov 13, 2013 | 96.47 | 98.32 | 96.01 | 98.22 | 1,515,818 | +1.08(+1.11%) |
Nov 12, 2013 | 98.84 | 98.96 | 96.91 | 97.13 | 1,428,970 | +0.00(+0.00%) |
Nov 11, 2013 | 97.72 | 97.76 | 97.07 | 97.13 | 1,163,262 | -0.45(-0.46%) |
Nov 08, 2013 | 96.54 | 97.76 | 96.54 | 97.58 | 1,855,444 | +1.35(+1.40%) |
Nov 07, 2013 | 98.88 | 99.28 | 96.13 | 96.23 | 2,955,746 | -2.68(-2.71%) |
Nov 06, 2013 | 98.60 | 99.11 | 97.59 | 98.91 | 1,968,972 | +0.57(+0.58%) |
Nov 05, 2013 | 96.95 | 98.96 | 95.86 | 98.34 | 2,842,675 | +1.35(+1.39%) |
Nov 04, 2013 | 96.37 | 97.69 | 96.35 | 96.99 | 3,014,344 | +0.79(+0.82%) |