Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 82.76 | 84.12 | 82.50 | 83.60 | 0 | -1.40(-1.65%) |
Jan 30, 2014 | 85.18 | 85.18 | 84.30 | 85.00 | 25,708 | +1.10(+1.31%) |
Jan 29, 2014 | 83.37 | 84.40 | 83.15 | 83.90 | 42,219 | -2.52(-2.92%) |
Jan 28, 2014 | 85.62 | 86.70 | 85.61 | 86.42 | 46,162 | +1.60(+1.89%) |
Jan 27, 2014 | 85.49 | 85.77 | 84.40 | 84.82 | 50,484 | -0.66(-0.77%) |
Jan 24, 2014 | 87.15 | 87.41 | 85.48 | 85.48 | 0 | -4.15(-4.63%) |
Jan 23, 2014 | 89.54 | 89.63 | 88.81 | 89.63 | 23,699 | +0.22(+0.25%) |
Jan 22, 2014 | 89.88 | 89.88 | 89.10 | 89.41 | 24,882 | +0.04(+0.04%) |
Jan 21, 2014 | 89.59 | 89.59 | 88.80 | 89.37 | 21,622 | +0.31(+0.35%) |
Jan 17, 2014 | 89.06 | 89.06 | 89.06 | 0 | -0.36(-0.40%) | |
Jan 16, 2014 | 89.36 | 89.60 | 89.00 | 89.42 | 37,435 | +0.00(+0.00%) |
Jan 15, 2014 | 87.48 | 89.42 | 87.48 | 89.42 | 32,998 | +1.94(+2.22%) |
Jan 14, 2014 | 86.00 | 87.48 | 85.97 | 87.48 | 26,849 | +2.15(+2.52%) |
Jan 13, 2014 | 85.56 | 85.95 | 85.00 | 85.33 | 49,984 | +0.09(+0.11%) |
Jan 10, 2014 | 85.04 | 85.37 | 84.65 | 85.24 | 65,900 | +0.37(+0.44%) |
Jan 09, 2014 | 85.32 | 85.32 | 84.23 | 84.87 | 61,439 | +0.62(+0.74%) |
Jan 08, 2014 | 84.73 | 84.89 | 84.20 | 84.25 | 33,011 | -0.46(-0.54%) |
Jan 07, 2014 | 84.67 | 85.15 | 84.41 | 84.71 | 28,514 | +0.99(+1.18%) |
Jan 06, 2014 | 84.30 | 84.45 | 83.71 | 83.72 | 36,744 | -0.13(-0.15%) |
Jan 03, 2014 | 84.17 | 84.29 | 83.75 | 83.85 | 0 | -0.15(-0.18%) |
Jan 02, 2014 | 85.27 | 85.27 | 83.82 | 84.00 | 57,373 | -2.92(-3.36%) |
Dec 31, 2013 | 86.92 | 86.92 | 86.92 | 0 | -0.09(-0.10%) | |
Dec 30, 2013 | 86.89 | 87.31 | 86.89 | 87.01 | 21,050 | +0.28(+0.32%) |
Dec 27, 2013 | 86.99 | 87.15 | 86.68 | 86.73 | 31,768 | +0.70(+0.81%) |
Dec 26, 2013 | 85.50 | 86.19 | 85.50 | 86.03 | 35,190 | +0.24(+0.28%) |
Dec 24, 2013 | 85.45 | 85.79 | 85.28 | 85.79 | 13,904 | +0.34(+0.40%) |
Dec 23, 2013 | 84.83 | 85.50 | 84.83 | 85.45 | 48,713 | +1.20(+1.42%) |
Dec 20, 2013 | 83.51 | 84.45 | 83.51 | 84.25 | 0 | +1.25(+1.51%) |
Dec 19, 2013 | 83.15 | 83.21 | 82.86 | 83.00 | 28,198 | +0.21(+0.25%) |
Dec 18, 2013 | 81.97 | 83.00 | 81.63 | 82.79 | 36,551 | +1.29(+1.58%) |
Dec 17, 2013 | 82.20 | 82.25 | 81.34 | 81.50 | 51,847 | -0.41(-0.50%) |
Dec 16, 2013 | 81.81 | 82.33 | 81.72 | 81.91 | 32,266 | +0.92(+1.14%) |
Dec 13, 2013 | 80.88 | 81.00 | 80.37 | 80.99 | 54,919 | +0.01(+0.01%) |
Dec 12, 2013 | 81.05 | 81.13 | 80.60 | 80.98 | 37,214 | -0.24(-0.30%) |
Dec 11, 2013 | 82.07 | 82.25 | 81.22 | 81.22 | 34,024 | -0.07(-0.09%) |
Dec 10, 2013 | 81.34 | 81.63 | 81.02 | 81.29 | 25,532 | -0.41(-0.50%) |
Dec 09, 2013 | 81.70 | 81.92 | 81.57 | 81.70 | 38,665 | +0.29(+0.36%) |
Dec 06, 2013 | 81.07 | 81.64 | 81.07 | 81.41 | 35,711 | +1.76(+2.21%) |
Dec 05, 2013 | 80.24 | 80.28 | 79.52 | 79.65 | 22,698 | -1.17(-1.45%) |
Dec 04, 2013 | 80.41 | 81.05 | 80.10 | 80.82 | 27,482 | -0.67(-0.82%) |
Dec 03, 2013 | 81.79 | 82.06 | 81.10 | 81.49 | 44,817 | -1.32(-1.59%) |
Dec 02, 2013 | 82.86 | 83.09 | 82.73 | 82.81 | 24,176 | -0.25(-0.30%) |
Nov 29, 2013 | 83.04 | 93.20 | 82.87 | 83.06 | 15,765 | +0.26(+0.31%) |
Nov 27, 2013 | 82.73 | 83.00 | 82.64 | 82.80 | 16,783 | +0.48(+0.58%) |
Nov 26, 2013 | 82.23 | 82.57 | 81.79 | 82.32 | 73,717 | +0.59(+0.72%) |
Nov 25, 2013 | 82.03 | 82.05 | 81.57 | 81.73 | 180,274 | +0.38(+0.47%) |
Nov 22, 2013 | 81.09 | 81.41 | 81.00 | 81.35 | 76,231 | +0.74(+0.92%) |
Nov 21, 2013 | 80.38 | 80.65 | 80.18 | 80.61 | 62,330 | +0.86(+1.08%) |
Nov 20, 2013 | 80.72 | 80.82 | 79.52 | 79.75 | 24,737 | -0.89(-1.10%) |
Nov 19, 2013 | 80.52 | 81.00 | 80.36 | 80.64 | 22,796 | +0.26(+0.32%) |
Nov 18, 2013 | 80.85 | 81.09 | 80.26 | 80.38 | 22,995 | +1.27(+1.61%) |
Nov 15, 2013 | 79.49 | 79.49 | 78.89 | 79.11 | 33,411 | -0.14(-0.18%) |
Nov 14, 2013 | 78.92 | 79.39 | 78.81 | 79.25 | 34,976 | +0.68(+0.87%) |
Nov 13, 2013 | 77.50 | 78.61 | 77.38 | 78.57 | 70,028 | -0.56(-0.71%) |
Nov 12, 2013 | 79.56 | 79.87 | 78.98 | 79.13 | 25,495 | -0.17(-0.21%) |
Nov 11, 2013 | 79.01 | 79.40 | 78.90 | 79.30 | 18,874 | -0.36(-0.45%) |
Nov 08, 2013 | 79.05 | 79.66 | 78.90 | 79.66 | 18,996 | -0.74(-0.92%) |
Nov 07, 2013 | 81.70 | 81.70 | 76.70 | 80.40 | 14,288 | -0.34(-0.42%) |
Nov 06, 2013 | 80.67 | 81.00 | 80.32 | 80.74 | 17,954 | +0.74(+0.92%) |
Nov 05, 2013 | 79.43 | 80.15 | 79.43 | 80.00 | 29,630 | -0.95(-1.17%) |
Nov 04, 2013 | 80.87 | 81.28 | 80.86 | 80.95 | 20,367 | -0.52(-0.64%) |