Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 103.57 | 106.37 | 103.57 | 105.45 | 125,892 | -0.59(-0.56%) |
Jan 30, 2014 | 105.08 | 107.50 | 104.55 | 106.04 | 158,645 | +1.85(+1.78%) |
Jan 29, 2014 | 104.90 | 107.00 | 103.82 | 104.19 | 161,399 | -1.88(-1.77%) |
Jan 28, 2014 | 104.00 | 106.11 | 103.56 | 106.07 | 215,579 | +2.27(+2.19%) |
Jan 27, 2014 | 103.67 | 107.04 | 103.27 | 103.80 | 261,183 | +1.54(+1.51%) |
Jan 24, 2014 | 103.87 | 104.13 | 101.66 | 102.26 | 99,826 | -2.60(-2.48%) |
Jan 23, 2014 | 104.75 | 104.96 | 103.55 | 104.86 | 108,365 | -0.46(-0.44%) |
Jan 22, 2014 | 103.64 | 105.91 | 103.40 | 105.32 | 135,224 | +1.18(+1.13%) |
Jan 21, 2014 | 105.85 | 106.06 | 103.95 | 104.14 | 125,460 | -0.55(-0.53%) |
Jan 17, 2014 | 105.67 | 104.69 | 104.69 | 104.69 | 109,900 | -1.38(-1.30%) |
Jan 16, 2014 | 103.60 | 107.75 | 103.60 | 106.07 | 152,258 | -1.54(-1.43%) |
Jan 15, 2014 | 104.02 | 107.99 | 104.02 | 107.61 | 265,179 | +3.59(+3.45%) |
Jan 14, 2014 | 100.76 | 104.03 | 100.76 | 104.02 | 151,001 | +3.47(+3.45%) |
Jan 13, 2014 | 102.30 | 103.41 | 99.83 | 100.55 | 160,205 | -2.10(-2.05%) |
Jan 10, 2014 | 102.33 | 102.80 | 101.44 | 102.65 | 144,867 | +0.60(+0.59%) |
Jan 09, 2014 | 101.55 | 103.20 | 101.00 | 102.05 | 137,946 | +0.57(+0.56%) |
Jan 08, 2014 | 102.34 | 103.07 | 99.82 | 101.48 | 338,611 | -0.91(-0.89%) |
Jan 07, 2014 | 101.82 | 103.94 | 101.82 | 102.39 | 100,377 | +0.66(+0.65%) |
Jan 06, 2014 | 102.81 | 103.41 | 101.13 | 101.73 | 99,310 | -0.56(-0.55%) |
Jan 03, 2014 | 101.28 | 102.37 | 100.95 | 102.29 | 87,712 | +1.00(+0.99%) |
Jan 02, 2014 | 102.09 | 102.44 | 99.78 | 101.29 | 129,516 | -0.84(-0.82%) |
Dec 31, 2013 | 101.87 | 102.13 | 102.13 | 102.13 | 138,900 | +0.18(+0.18%) |
Dec 30, 2013 | 103.84 | 104.03 | 101.60 | 101.95 | 216,167 | -2.17(-2.08%) |
Dec 27, 2013 | 104.86 | 105.25 | 103.40 | 104.12 | 85,244 | -0.03(-0.03%) |
Dec 26, 2013 | 104.50 | 105.74 | 103.99 | 104.15 | 114,567 | -0.23(-0.22%) |
Dec 24, 2013 | 104.24 | 104.98 | 103.76 | 104.38 | 55,814 | +0.56(+0.54%) |
Dec 23, 2013 | 105.00 | 105.40 | 102.91 | 103.82 | 186,914 | -0.80(-0.76%) |
Dec 20, 2013 | 101.71 | 104.67 | 101.04 | 104.62 | 310,003 | +3.10(+3.05%) |
Dec 19, 2013 | 103.65 | 103.94 | 101.40 | 101.52 | 101,631 | -2.13(-2.05%) |
Dec 18, 2013 | 101.88 | 103.67 | 100.79 | 103.65 | 99,380 | +1.70(+1.67%) |
Dec 17, 2013 | 102.55 | 102.55 | 100.75 | 101.95 | 114,514 | -0.25(-0.24%) |
Dec 16, 2013 | 100.63 | 102.71 | 100.53 | 102.20 | 159,530 | +1.77(+1.76%) |
Dec 13, 2013 | 100.47 | 101.35 | 99.94 | 100.43 | 184,765 | +0.55(+0.55%) |
Dec 12, 2013 | 99.80 | 101.09 | 99.60 | 99.88 | 175,580 | +0.38(+0.38%) |
Dec 11, 2013 | 100.28 | 100.73 | 98.62 | 99.50 | 126,817 | -0.34(-0.34%) |
Dec 10, 2013 | 100.50 | 100.69 | 99.53 | 99.84 | 140,703 | -0.61(-0.61%) |
Dec 09, 2013 | 102.11 | 102.89 | 100.33 | 100.45 | 97,838 | -1.27(-1.25%) |
Dec 06, 2013 | 102.02 | 102.38 | 100.06 | 101.72 | 97,778 | +0.78(+0.77%) |
Dec 05, 2013 | 100.00 | 101.94 | 99.66 | 100.94 | 84,074 | +0.74(+0.74%) |
Dec 04, 2013 | 101.08 | 102.54 | 98.96 | 100.20 | 148,197 | -1.60(-1.57%) |
Dec 03, 2013 | 100.63 | 102.79 | 100.63 | 101.80 | 149,192 | +0.76(+0.75%) |
Dec 02, 2013 | 102.41 | 102.41 | 100.54 | 101.04 | 87,136 | -1.57(-1.53%) |
Nov 29, 2013 | 103.43 | 104.32 | 102.55 | 102.61 | 42,865 | -0.14(-0.14%) |
Nov 27, 2013 | 102.00 | 103.40 | 101.63 | 102.75 | 97,696 | +0.75(+0.74%) |
Nov 26, 2013 | 101.60 | 102.50 | 99.97 | 102.00 | 117,859 | +0.63(+0.62%) |
Nov 25, 2013 | 102.06 | 102.45 | 100.83 | 101.37 | 56,024 | -0.65(-0.64%) |
Nov 22, 2013 | 102.14 | 102.76 | 101.21 | 102.02 | 192,270 | +0.86(+0.85%) |
Nov 21, 2013 | 99.95 | 101.80 | 99.49 | 101.16 | 221,077 | +1.65(+1.66%) |
Nov 20, 2013 | 99.97 | 100.26 | 99.02 | 99.51 | 156,795 | +0.00(+0.00%) |
Nov 19, 2013 | 98.05 | 101.69 | 97.19 | 99.51 | 231,432 | +1.80(+1.84%) |
Nov 18, 2013 | 98.12 | 98.60 | 96.91 | 97.71 | 220,017 | -0.31(-0.32%) |
Nov 15, 2013 | 97.60 | 98.25 | 96.53 | 98.02 | 149,009 | +0.28(+0.29%) |
Nov 14, 2013 | 97.55 | 97.99 | 96.89 | 97.74 | 115,518 | -0.05(-0.05%) |
Nov 13, 2013 | 95.19 | 97.90 | 95.00 | 97.79 | 194,674 | +1.67(+1.74%) |
Nov 12, 2013 | 95.14 | 96.40 | 94.75 | 96.12 | 230,252 | +0.90(+0.95%) |
Nov 11, 2013 | 94.99 | 95.61 | 93.42 | 95.22 | 150,335 | -0.04(-0.04%) |
Nov 08, 2013 | 92.23 | 97.45 | 92.23 | 95.26 | 189,407 | +2.94(+3.18%) |
Nov 07, 2013 | 95.99 | 96.42 | 92.20 | 92.32 | 155,439 | -3.50(-3.65%) |
Nov 06, 2013 | 97.20 | 97.60 | 95.13 | 95.82 | 122,638 | -0.71(-0.74%) |
Nov 05, 2013 | 97.24 | 97.69 | 96.06 | 96.53 | 125,103 | -1.49(-1.52%) |
Nov 04, 2013 | 94.89 | 98.24 | 94.35 | 98.02 | 188,394 | +3.51(+3.71%) |