Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 80.40 | 82.69 | 80.09 | 81.98 | 1,180,822 | +1.24(+1.53%) |
Jan 30, 2014 | 82.02 | 83.00 | 77.59 | 80.74 | 2,511,830 | -3.21(-3.83%) |
Jan 29, 2014 | 84.14 | 85.82 | 83.69 | 83.95 | 837,402 | -0.89(-1.05%) |
Jan 28, 2014 | 84.70 | 85.07 | 83.85 | 84.84 | 947,248 | +0.46(+0.55%) |
Jan 27, 2014 | 87.49 | 87.99 | 84.28 | 84.38 | 1,054,995 | -3.12(-3.57%) |
Jan 24, 2014 | 88.83 | 89.58 | 87.03 | 87.50 | 592,010 | -3.10(-3.42%) |
Jan 23, 2014 | 90.74 | 90.94 | 90.03 | 90.61 | 470,415 | -0.22(-0.24%) |
Jan 22, 2014 | 91.48 | 91.81 | 90.56 | 90.82 | 504,043 | -0.42(-0.47%) |
Jan 21, 2014 | 92.36 | 92.65 | 91.06 | 91.25 | 278,520 | -0.50(-0.55%) |
Jan 17, 2014 | 92.79 | 91.75 | 91.75 | 91.75 | 323,629 | -0.95(-1.02%) |
Jan 16, 2014 | 92.05 | 93.62 | 91.93 | 92.70 | 435,403 | +0.29(+0.31%) |
Jan 15, 2014 | 91.40 | 92.69 | 91.07 | 92.41 | 557,825 | +1.02(+1.11%) |
Jan 14, 2014 | 90.25 | 91.49 | 89.76 | 91.40 | 716,324 | +1.34(+1.49%) |
Jan 13, 2014 | 90.60 | 91.17 | 89.71 | 90.05 | 325,644 | -0.80(-0.88%) |
Jan 10, 2014 | 89.93 | 90.88 | 89.40 | 90.85 | 426,705 | +0.90(+1.00%) |
Jan 09, 2014 | 90.19 | 90.76 | 89.63 | 89.95 | 359,659 | +0.35(+0.39%) |
Jan 08, 2014 | 89.73 | 90.70 | 88.90 | 89.61 | 815,406 | +1.34(+1.52%) |
Jan 07, 2014 | 88.47 | 88.96 | 87.90 | 88.26 | 455,071 | +0.00(+0.00%) |
Jan 06, 2014 | 89.35 | 89.63 | 88.06 | 88.26 | 212,188 | -0.68(-0.77%) |
Jan 03, 2014 | 88.69 | 89.56 | 88.36 | 88.94 | 216,026 | +0.17(+0.19%) |
Jan 02, 2014 | 89.33 | 89.74 | 88.09 | 88.78 | 427,153 | -1.22(-1.35%) |
Dec 31, 2013 | 90.25 | 89.99 | 89.99 | 89.99 | 186,911 | -0.05(-0.05%) |
Dec 30, 2013 | 89.83 | 90.16 | 89.37 | 90.04 | 217,780 | +0.22(+0.24%) |
Dec 27, 2013 | 89.60 | 90.00 | 89.21 | 89.82 | 121,465 | +0.08(+0.09%) |
Dec 26, 2013 | 89.46 | 90.14 | 88.95 | 89.75 | 140,544 | +0.66(+0.74%) |
Dec 24, 2013 | 89.24 | 89.66 | 88.64 | 89.08 | 70,864 | -0.14(-0.16%) |
Dec 23, 2013 | 88.77 | 89.25 | 87.94 | 89.22 | 405,271 | +1.25(+1.42%) |
Dec 20, 2013 | 88.05 | 88.36 | 87.03 | 87.98 | 792,522 | -0.05(-0.06%) |
Dec 19, 2013 | 87.68 | 88.50 | 87.46 | 88.03 | 243,407 | -0.01(-0.01%) |
Dec 18, 2013 | 85.83 | 88.34 | 84.61 | 88.04 | 435,294 | +2.38(+2.78%) |
Dec 17, 2013 | 85.98 | 86.23 | 85.48 | 85.65 | 273,763 | -0.32(-0.37%) |
Dec 16, 2013 | 85.72 | 86.41 | 84.82 | 85.97 | 218,656 | +0.72(+0.85%) |
Dec 13, 2013 | 85.09 | 85.57 | 84.53 | 85.25 | 678,782 | +0.49(+0.58%) |
Dec 12, 2013 | 85.14 | 85.31 | 84.11 | 84.76 | 328,728 | -0.52(-0.61%) |
Dec 11, 2013 | 85.87 | 86.07 | 85.09 | 85.28 | 556,509 | -0.59(-0.69%) |
Dec 10, 2013 | 85.54 | 86.80 | 85.50 | 85.87 | 354,543 | -0.26(-0.30%) |
Dec 09, 2013 | 85.47 | 86.80 | 85.21 | 86.13 | 534,471 | +0.79(+0.93%) |
Dec 06, 2013 | 83.76 | 85.66 | 83.52 | 85.34 | 551,413 | +2.95(+3.59%) |
Dec 05, 2013 | 82.94 | 83.93 | 82.19 | 82.38 | 331,746 | -0.55(-0.67%) |
Dec 04, 2013 | 83.40 | 85.42 | 82.89 | 82.94 | 567,548 | -0.77(-0.92%) |
Dec 03, 2013 | 84.37 | 84.98 | 83.12 | 83.71 | 414,669 | -0.91(-1.07%) |
Dec 02, 2013 | 84.80 | 85.77 | 84.22 | 84.62 | 491,454 | -0.35(-0.41%) |
Nov 29, 2013 | 85.98 | 87.29 | 84.93 | 84.96 | 163,458 | -0.75(-0.88%) |
Nov 27, 2013 | 85.25 | 86.05 | 85.06 | 85.71 | 186,650 | +0.44(+0.52%) |
Nov 26, 2013 | 85.37 | 85.88 | 84.98 | 85.27 | 207,266 | -0.20(-0.23%) |
Nov 25, 2013 | 85.12 | 85.47 | 84.42 | 85.47 | 323,127 | +0.68(+0.80%) |
Nov 22, 2013 | 84.72 | 85.06 | 84.07 | 84.78 | 285,379 | +0.24(+0.28%) |
Nov 21, 2013 | 83.96 | 84.97 | 83.59 | 84.55 | 515,743 | +0.87(+1.04%) |
Nov 20, 2013 | 84.77 | 84.79 | 83.36 | 83.68 | 269,463 | -0.23(-0.27%) |
Nov 19, 2013 | 84.53 | 84.90 | 83.59 | 83.91 | 650,583 | -0.77(-0.91%) |
Nov 18, 2013 | 84.75 | 85.40 | 84.31 | 84.68 | 379,196 | +0.21(+0.25%) |
Nov 15, 2013 | 84.64 | 84.64 | 83.48 | 84.47 | 388,274 | +0.18(+0.21%) |
Nov 14, 2013 | 84.21 | 84.91 | 83.61 | 84.29 | 299,756 | -0.08(-0.09%) |
Nov 13, 2013 | 83.62 | 84.54 | 83.17 | 84.37 | 337,955 | -0.02(-0.02%) |
Nov 12, 2013 | 84.22 | 84.48 | 83.02 | 84.39 | 512,162 | +0.58(+0.70%) |
Nov 11, 2013 | 82.21 | 83.97 | 82.21 | 83.81 | 594,760 | +1.62(+1.97%) |
Nov 08, 2013 | 81.03 | 82.27 | 80.62 | 82.19 | 544,401 | +1.25(+1.54%) |
Nov 07, 2013 | 82.87 | 83.01 | 80.77 | 80.94 | 426,730 | -1.68(-2.03%) |
Nov 06, 2013 | 84.02 | 84.04 | 82.31 | 82.62 | 540,443 | -0.63(-0.76%) |
Nov 05, 2013 | 84.69 | 84.96 | 82.46 | 83.25 | 950,780 | -2.23(-2.61%) |
Nov 04, 2013 | 84.67 | 85.53 | 84.10 | 85.49 | 412,063 | +1.08(+1.28%) |