Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 80.30 | 81.64 | 79.63 | 80.88 | 171,328 | -0.76(-0.93%) |
Jan 30, 2014 | 81.00 | 82.42 | 80.39 | 81.63 | 233,008 | +1.14(+1.41%) |
Jan 29, 2014 | 82.50 | 82.50 | 80.26 | 80.49 | 219,582 | -2.59(-3.12%) |
Jan 28, 2014 | 83.19 | 83.33 | 82.30 | 83.08 | 263,874 | -0.15(-0.18%) |
Jan 27, 2014 | 84.37 | 85.04 | 83.23 | 83.23 | 225,529 | -1.35(-1.60%) |
Jan 24, 2014 | 83.20 | 84.97 | 82.90 | 84.59 | 292,619 | +0.79(+0.94%) |
Jan 23, 2014 | 83.46 | 83.98 | 83.07 | 83.80 | 190,705 | -0.24(-0.29%) |
Jan 22, 2014 | 84.92 | 85.43 | 83.50 | 84.04 | 168,795 | -0.37(-0.44%) |
Jan 21, 2014 | 84.08 | 84.99 | 83.69 | 84.41 | 261,625 | +0.73(+0.87%) |
Jan 17, 2014 | 84.94 | 83.68 | 83.68 | 83.68 | 261,427 | -1.13(-1.33%) |
Jan 16, 2014 | 85.61 | 85.66 | 83.61 | 84.81 | 285,686 | -1.18(-1.38%) |
Jan 15, 2014 | 85.75 | 86.28 | 84.99 | 85.99 | 213,977 | +0.24(+0.28%) |
Jan 14, 2014 | 85.51 | 86.13 | 83.86 | 85.75 | 314,774 | +0.35(+0.41%) |
Jan 13, 2014 | 87.40 | 88.67 | 83.52 | 85.41 | 583,968 | -2.65(-3.01%) |
Jan 10, 2014 | 93.96 | 95.62 | 86.75 | 88.06 | 874,882 | -7.67(-8.01%) |
Jan 09, 2014 | 98.20 | 99.16 | 95.17 | 95.73 | 433,469 | -2.46(-2.50%) |
Jan 08, 2014 | 99.25 | 100.37 | 97.05 | 98.18 | 248,080 | -1.80(-1.80%) |
Jan 07, 2014 | 99.55 | 101.33 | 99.21 | 99.98 | 203,800 | +0.59(+0.59%) |
Jan 06, 2014 | 100.63 | 101.21 | 99.23 | 99.39 | 208,235 | -1.05(-1.05%) |
Jan 03, 2014 | 99.41 | 100.52 | 98.61 | 100.44 | 139,953 | +1.12(+1.13%) |
Jan 02, 2014 | 102.04 | 102.04 | 98.23 | 99.32 | 187,659 | -3.48(-3.38%) |
Dec 31, 2013 | 103.27 | 102.80 | 102.80 | 102.80 | 239,959 | +0.04(+0.04%) |
Dec 30, 2013 | 104.70 | 105.25 | 102.51 | 102.76 | 111,556 | -1.67(-1.60%) |
Dec 27, 2013 | 104.46 | 105.29 | 103.19 | 104.44 | 150,230 | +0.47(+0.45%) |
Dec 26, 2013 | 106.14 | 107.22 | 103.39 | 103.97 | 123,767 | -1.66(-1.57%) |
Dec 24, 2013 | 105.15 | 105.98 | 104.19 | 105.62 | 83,086 | +0.77(+0.73%) |
Dec 23, 2013 | 103.07 | 105.09 | 102.15 | 104.86 | 176,572 | +2.14(+2.08%) |
Dec 20, 2013 | 103.37 | 104.56 | 101.96 | 102.72 | 330,196 | -0.17(-0.16%) |
Dec 19, 2013 | 104.16 | 104.61 | 102.54 | 102.89 | 87,548 | -1.11(-1.07%) |
Dec 18, 2013 | 102.64 | 105.06 | 100.84 | 104.00 | 149,491 | +1.25(+1.21%) |
Dec 17, 2013 | 103.36 | 104.92 | 102.05 | 102.75 | 102,234 | -0.93(-0.90%) |
Dec 16, 2013 | 103.67 | 105.24 | 102.90 | 103.69 | 156,433 | +0.12(+0.12%) |
Dec 13, 2013 | 104.53 | 105.39 | 103.28 | 103.56 | 106,954 | -0.96(-0.92%) |
Dec 12, 2013 | 104.38 | 106.12 | 103.99 | 104.53 | 103,036 | -0.43(-0.41%) |
Dec 11, 2013 | 106.37 | 106.84 | 104.45 | 104.95 | 101,716 | -0.94(-0.89%) |
Dec 10, 2013 | 107.19 | 107.94 | 105.51 | 105.90 | 112,557 | -1.18(-1.10%) |
Dec 09, 2013 | 105.51 | 107.58 | 105.43 | 107.08 | 129,382 | +1.41(+1.34%) |
Dec 06, 2013 | 109.26 | 111.19 | 105.40 | 105.67 | 0 | -3.24(-2.97%) |
Dec 05, 2013 | 108.67 | 110.53 | 106.65 | 108.90 | 0 | +0.49(+0.45%) |
Dec 04, 2013 | 108.11 | 110.77 | 107.23 | 108.41 | 0 | +0.05(+0.04%) |
Dec 03, 2013 | 109.83 | 110.58 | 107.85 | 108.37 | 84,559 | -1.34(-1.23%) |
Dec 02, 2013 | 110.70 | 111.80 | 108.47 | 109.71 | 85,793 | -1.32(-1.19%) |
Nov 29, 2013 | 112.24 | 112.68 | 110.62 | 111.03 | 0 | -0.53(-0.48%) |
Nov 27, 2013 | 111.43 | 112.29 | 110.86 | 111.56 | 0 | +0.34(+0.30%) |
Nov 26, 2013 | 109.86 | 112.14 | 109.86 | 111.22 | 0 | +1.76(+1.61%) |
Nov 25, 2013 | 108.67 | 110.02 | 108.67 | 109.46 | 70,003 | +0.77(+0.71%) |
Nov 22, 2013 | 107.51 | 108.99 | 106.39 | 108.69 | 0 | +1.18(+1.10%) |
Nov 21, 2013 | 105.70 | 108.24 | 105.04 | 107.51 | 79,167 | +1.65(+1.55%) |
Nov 20, 2013 | 105.28 | 106.55 | 104.94 | 105.86 | 0 | +1.02(+0.98%) |
Nov 19, 2013 | 103.43 | 105.56 | 102.67 | 104.84 | 147,129 | +1.58(+1.53%) |
Nov 18, 2013 | 102.76 | 104.26 | 102.39 | 103.26 | 146,714 | +0.54(+0.53%) |
Nov 15, 2013 | 100.68 | 102.92 | 100.24 | 102.72 | 0 | +1.90(+1.88%) |
Nov 14, 2013 | 102.46 | 103.65 | 100.19 | 100.82 | 280,674 | -7.68(-7.08%) |
Nov 13, 2013 | 105.02 | 108.63 | 105.02 | 108.50 | 0 | +2.39(+2.26%) |
Nov 12, 2013 | 105.42 | 106.61 | 105.07 | 106.11 | 0 | +0.64(+0.61%) |
Nov 11, 2013 | 104.56 | 105.64 | 103.72 | 105.47 | 0 | +1.03(+0.99%) |
Nov 08, 2013 | 103.21 | 105.06 | 103.21 | 104.44 | 0 | +1.25(+1.21%) |
Nov 07, 2013 | 105.49 | 105.49 | 102.76 | 103.19 | 263,592 | -1.66(-1.58%) |
Nov 06, 2013 | 106.01 | 107.36 | 104.05 | 104.85 | 230,760 | -1.12(-1.06%) |
Nov 05, 2013 | 107.39 | 107.67 | 105.34 | 105.97 | 0 | -1.66(-1.54%) |
Nov 04, 2013 | 107.00 | 110.92 | 106.81 | 107.63 | 373,591 | +0.36(+0.34%) |