Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 79.22 | 80.60 | 79.03 | 79.52 | 154,451 | -1.40(-1.73%) |
Jan 30, 2014 | 80.95 | 81.79 | 80.51 | 80.92 | 127,136 | +0.49(+0.61%) |
Jan 29, 2014 | 80.72 | 82.36 | 80.03 | 80.43 | 162,928 | -0.71(-0.88%) |
Jan 28, 2014 | 80.56 | 81.61 | 80.00 | 81.14 | 182,013 | +0.67(+0.83%) |
Jan 27, 2014 | 82.41 | 84.01 | 78.41 | 80.47 | 267,322 | -1.45(-1.77%) |
Jan 24, 2014 | 83.29 | 84.29 | 80.69 | 81.92 | 194,819 | -1.41(-1.69%) |
Jan 23, 2014 | 86.71 | 88.26 | 82.11 | 83.33 | 272,797 | -3.56(-4.10%) |
Jan 22, 2014 | 87.27 | 87.93 | 86.61 | 86.89 | 126,348 | +0.20(+0.23%) |
Jan 21, 2014 | 86.14 | 87.68 | 86.01 | 86.69 | 149,105 | +1.63(+1.92%) |
Jan 17, 2014 | 85.53 | 85.06 | 85.06 | 85.06 | 89,100 | -0.33(-0.39%) |
Jan 16, 2014 | 86.83 | 87.51 | 85.17 | 85.39 | 133,168 | -1.96(-2.24%) |
Jan 15, 2014 | 86.47 | 87.90 | 86.16 | 87.35 | 120,143 | +0.88(+1.02%) |
Jan 14, 2014 | 85.63 | 87.83 | 84.64 | 86.47 | 150,875 | +1.46(+1.72%) |
Jan 13, 2014 | 86.41 | 87.04 | 84.68 | 85.01 | 142,036 | -1.81(-2.08%) |
Jan 10, 2014 | 85.99 | 87.50 | 84.85 | 86.82 | 148,307 | +1.23(+1.44%) |
Jan 09, 2014 | 86.57 | 88.00 | 84.86 | 85.59 | 171,005 | -0.61(-0.71%) |
Jan 08, 2014 | 89.16 | 89.53 | 85.66 | 86.20 | 181,236 | -2.58(-2.91%) |
Jan 07, 2014 | 88.20 | 89.42 | 86.87 | 88.78 | 181,315 | +1.14(+1.30%) |
Jan 06, 2014 | 88.19 | 89.45 | 82.21 | 87.64 | 500,428 | -3.78(-4.13%) |
Jan 03, 2014 | 93.70 | 94.10 | 90.97 | 91.42 | 154,452 | -2.25(-2.40%) |
Jan 02, 2014 | 94.07 | 94.82 | 93.06 | 93.67 | 112,102 | -0.97(-1.02%) |
Dec 31, 2013 | 96.13 | 94.64 | 94.64 | 94.64 | 132,900 | -1.73(-1.80%) |
Dec 30, 2013 | 94.52 | 97.42 | 93.72 | 96.37 | 179,749 | +2.38(+2.53%) |
Dec 27, 2013 | 94.55 | 94.64 | 93.21 | 93.99 | 55,327 | +0.00(+0.00%) |
Dec 26, 2013 | 94.38 | 94.89 | 93.01 | 93.99 | 77,140 | -0.08(-0.09%) |
Dec 24, 2013 | 93.52 | 94.70 | 92.60 | 94.07 | 33,199 | +0.85(+0.91%) |
Dec 23, 2013 | 93.95 | 94.00 | 92.33 | 93.22 | 74,665 | +0.02(+0.02%) |
Dec 20, 2013 | 94.94 | 95.21 | 92.89 | 93.20 | 216,730 | -1.55(-1.64%) |
Dec 19, 2013 | 92.57 | 95.98 | 92.57 | 94.75 | 244,468 | +1.76(+1.89%) |
Dec 18, 2013 | 91.81 | 93.29 | 90.23 | 92.99 | 143,286 | +1.18(+1.29%) |
Dec 17, 2013 | 90.45 | 91.95 | 89.39 | 91.81 | 133,358 | +1.17(+1.29%) |
Dec 16, 2013 | 88.49 | 90.84 | 88.16 | 90.64 | 107,707 | +2.46(+2.79%) |
Dec 13, 2013 | 87.92 | 89.41 | 87.16 | 88.18 | 345,822 | +0.22(+0.25%) |
Dec 12, 2013 | 87.08 | 88.89 | 86.97 | 87.96 | 212,922 | +0.56(+0.64%) |
Dec 11, 2013 | 89.19 | 89.49 | 86.89 | 87.40 | 117,934 | -1.38(-1.55%) |
Dec 10, 2013 | 89.83 | 90.75 | 87.43 | 88.78 | 143,144 | -1.39(-1.54%) |
Dec 09, 2013 | 92.72 | 93.06 | 89.99 | 90.17 | 100,637 | -2.46(-2.66%) |
Dec 06, 2013 | 92.17 | 93.20 | 91.40 | 92.63 | 0 | +1.49(+1.63%) |
Dec 05, 2013 | 91.68 | 92.15 | 91.00 | 91.14 | 0 | -0.52(-0.57%) |
Dec 04, 2013 | 90.72 | 92.00 | 89.36 | 91.66 | 0 | +1.35(+1.49%) |
Dec 03, 2013 | 89.24 | 91.60 | 88.02 | 90.31 | 208,527 | +0.66(+0.74%) |
Dec 02, 2013 | 87.62 | 90.42 | 86.71 | 89.65 | 0 | +2.38(+2.73%) |
Nov 29, 2013 | 87.20 | 87.91 | 85.74 | 87.27 | 0 | +0.41(+0.47%) |
Nov 27, 2013 | 88.29 | 88.50 | 85.93 | 86.86 | 0 | -2.08(-2.34%) |
Nov 26, 2013 | 83.98 | 89.41 | 81.58 | 88.94 | 0 | +4.17(+4.92%) |
Nov 25, 2013 | 91.51 | 91.51 | 83.50 | 84.77 | 602,630 | -6.87(-7.50%) |
Nov 22, 2013 | 100.51 | 100.51 | 90.46 | 91.64 | 0 | -7.04(-7.13%) |
Nov 21, 2013 | 97.10 | 99.66 | 96.37 | 98.68 | 182,135 | +2.18(+2.26%) |
Nov 20, 2013 | 97.36 | 99.46 | 95.80 | 96.50 | 0 | -1.06(-1.09%) |
Nov 19, 2013 | 103.20 | 103.20 | 97.03 | 97.56 | 163,697 | -5.99(-5.78%) |
Nov 18, 2013 | 105.85 | 107.93 | 101.38 | 103.55 | 0 | -2.00(-1.89%) |
Nov 15, 2013 | 102.20 | 105.88 | 98.41 | 105.55 | 0 | +3.67(+3.60%) |
Nov 14, 2013 | 101.13 | 103.54 | 100.44 | 101.88 | 0 | +2.57(+2.59%) |
Nov 12, 2013 | 98.31 | 99.49 | 97.50 | 99.31 | 0 | +0.20(+0.20%) |
Nov 11, 2013 | 98.15 | 100.43 | 97.79 | 99.11 | 0 | +0.47(+0.48%) |
Nov 08, 2013 | 97.42 | 100.52 | 95.91 | 98.64 | 0 | +1.04(+1.07%) |
Nov 07, 2013 | 99.80 | 99.80 | 97.14 | 97.60 | 109,127 | -1.64(-1.65%) |
Nov 06, 2013 | 99.60 | 100.80 | 97.57 | 99.24 | 70,261 | +0.65(+0.66%) |
Nov 05, 2013 | 98.55 | 100.97 | 97.84 | 98.59 | 0 | -0.69(-0.70%) |
Nov 04, 2013 | 95.92 | 99.50 | 95.64 | 99.28 | 185,484 | +3.66(+3.83%) |