Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 88.12 | 89.35 | 87.79 | 88.42 | 6,641,602 | -1.44(-1.60%) |
Jan 30, 2014 | 89.25 | 90.67 | 88.86 | 89.86 | 4,448,929 | +1.28(+1.44%) |
Jan 29, 2014 | 86.97 | 90.06 | 86.97 | 88.58 | 7,703,954 | -1.14(-1.27%) |
Jan 28, 2014 | 88.00 | 90.59 | 87.94 | 89.72 | 5,836,476 | +1.62(+1.84%) |
Jan 27, 2014 | 88.64 | 89.07 | 87.28 | 88.10 | 5,549,288 | -0.57(-0.65%) |
Jan 24, 2014 | 91.14 | 91.14 | 88.45 | 88.67 | 6,807,438 | -3.20(-3.49%) |
Jan 23, 2014 | 91.43 | 92.34 | 90.39 | 91.87 | 4,752,055 | -0.57(-0.62%) |
Jan 22, 2014 | 89.07 | 92.51 | 88.89 | 92.45 | 6,842,472 | +3.81(+4.29%) |
Jan 21, 2014 | 89.17 | 89.20 | 88.14 | 88.64 | 4,133,676 | +0.07(+0.08%) |
Jan 17, 2014 | 88.39 | 88.57 | 88.57 | 88.57 | 5,394,689 | +0.09(+0.10%) |
Jan 16, 2014 | 88.32 | 88.97 | 87.89 | 88.48 | 3,432,254 | +0.39(+0.44%) |
Jan 15, 2014 | 87.50 | 88.42 | 87.27 | 88.09 | 4,121,199 | +0.59(+0.67%) |
Jan 14, 2014 | 86.85 | 87.67 | 86.39 | 87.50 | 3,418,622 | +0.98(+1.13%) |
Jan 13, 2014 | 87.95 | 88.25 | 86.18 | 86.52 | 4,982,876 | -1.18(-1.35%) |
Jan 10, 2014 | 88.46 | 88.46 | 86.37 | 87.70 | 4,109,562 | -0.67(-0.76%) |
Jan 09, 2014 | 86.63 | 88.43 | 86.39 | 88.37 | 4,571,660 | +2.24(+2.60%) |
Jan 08, 2014 | 86.70 | 86.89 | 85.74 | 86.14 | 3,340,394 | -0.41(-0.47%) |
Jan 07, 2014 | 84.37 | 86.81 | 84.20 | 86.55 | 4,880,307 | +2.19(+2.60%) |
Jan 06, 2014 | 85.09 | 85.42 | 84.08 | 84.35 | 3,812,073 | -0.74(-0.86%) |
Jan 03, 2014 | 86.00 | 86.20 | 84.78 | 85.09 | 2,792,647 | -0.98(-1.14%) |
Jan 02, 2014 | 85.01 | 86.37 | 84.78 | 86.07 | 3,397,773 | +1.27(+1.50%) |
Dec 31, 2013 | 86.16 | 84.80 | 84.80 | 84.80 | 3,178,561 | -1.05(-1.22%) |
Dec 30, 2013 | 85.75 | 85.87 | 85.03 | 85.85 | 2,063,643 | +0.28(+0.32%) |
Dec 27, 2013 | 85.40 | 85.85 | 85.01 | 85.57 | 2,742,649 | +0.56(+0.66%) |
Dec 26, 2013 | 83.71 | 85.09 | 83.59 | 85.01 | 2,096,621 | +1.57(+1.88%) |
Dec 24, 2013 | 84.25 | 84.30 | 83.40 | 83.44 | 1,363,407 | -0.71(-0.84%) |
Dec 23, 2013 | 85.24 | 85.28 | 83.64 | 84.14 | 2,901,607 | -0.62(-0.73%) |
Dec 20, 2013 | 83.55 | 85.47 | 83.27 | 84.76 | 7,111,434 | +1.06(+1.27%) |
Dec 19, 2013 | 83.66 | 83.77 | 82.45 | 83.70 | 3,769,792 | -0.10(-0.12%) |
Dec 18, 2013 | 82.73 | 83.81 | 81.55 | 83.79 | 5,442,719 | +1.29(+1.56%) |
Dec 17, 2013 | 83.84 | 83.94 | 81.72 | 82.51 | 4,955,045 | -0.83(-1.00%) |
Dec 16, 2013 | 83.90 | 84.76 | 83.30 | 83.34 | 2,796,220 | -0.03(-0.04%) |
Dec 13, 2013 | 84.00 | 84.22 | 82.74 | 83.37 | 3,559,217 | -0.30(-0.36%) |
Dec 12, 2013 | 83.92 | 84.63 | 83.50 | 83.68 | 4,476,245 | -0.36(-0.42%) |
Dec 11, 2013 | 85.07 | 85.07 | 83.99 | 84.03 | 4,923,777 | -0.78(-0.92%) |
Dec 10, 2013 | 84.08 | 84.92 | 84.08 | 84.81 | 4,654,439 | +0.09(+0.11%) |
Dec 09, 2013 | 84.89 | 84.97 | 84.37 | 84.72 | 3,299,453 | -0.10(-0.12%) |
Dec 06, 2013 | 85.53 | 85.53 | 84.14 | 84.83 | 0 | +0.57(+0.68%) |
Dec 05, 2013 | 83.88 | 84.37 | 83.33 | 84.26 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 83.80 | 84.40 | 83.28 | 84.05 | 3,273,794 | -0.28(-0.33%) |
Dec 03, 2013 | 85.07 | 85.09 | 83.97 | 84.33 | 3,472,807 | -0.76(-0.89%) |
Dec 02, 2013 | 84.95 | 85.38 | 84.58 | 85.09 | 2,792,249 | +0.29(+0.34%) |
Nov 29, 2013 | 84.88 | 85.07 | 84.50 | 84.80 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.08 | 85.39 | 83.86 | 84.61 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 84.79 | 85.28 | 84.40 | 84.49 | 3,676,222 | -0.22(-0.25%) |
Nov 25, 2013 | 84.26 | 84.77 | 83.59 | 84.71 | 4,441,890 | +0.69(+0.82%) |
Nov 22, 2013 | 84.00 | 84.37 | 83.42 | 84.02 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.08 | 86.51 | 82.32 | 83.44 | 10,027,114 | -2.46(-2.86%) |
Nov 20, 2013 | 85.75 | 86.75 | 85.40 | 85.90 | 3,052,904 | +0.07(+0.09%) |
Nov 19, 2013 | 86.01 | 86.35 | 85.22 | 85.82 | 2,894,487 | -0.42(-0.49%) |
Nov 18, 2013 | 86.60 | 87.50 | 86.04 | 86.25 | 3,873,303 | +0.78(+0.91%) |
Nov 15, 2013 | 85.48 | 85.95 | 84.52 | 85.47 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 84.75 | 86.79 | 84.46 | 85.79 | 5,433,606 | +1.40(+1.66%) |
Nov 13, 2013 | 82.92 | 84.72 | 82.40 | 84.39 | 4,331,945 | +0.61(+0.73%) |
Nov 12, 2013 | 83.38 | 83.96 | 82.84 | 83.78 | 3,245,466 | +0.01(+0.01%) |
Nov 11, 2013 | 83.65 | 84.37 | 82.66 | 83.77 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 82.47 | 84.36 | 82.37 | 83.80 | 0 | +1.61(+1.96%) |
Nov 07, 2013 | 84.51 | 85.31 | 81.91 | 82.19 | 5,166,897 | -1.70(-2.03%) |
Nov 06, 2013 | 86.05 | 86.08 | 83.71 | 83.89 | 4,719,463 | -1.34(-1.58%) |
Nov 05, 2013 | 86.11 | 86.51 | 85.02 | 85.23 | 4,449,692 | -1.58(-1.82%) |
Nov 04, 2013 | 87.89 | 88.61 | 86.53 | 86.81 | 3,036,653 | -1.04(-1.19%) |