Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 88.72 | 89.97 | 88.39 | 89.02 | 6,596,551 | -1.45(-1.60%) |
Jan 30, 2014 | 89.86 | 91.29 | 89.47 | 90.47 | 4,418,751 | +1.29(+1.44%) |
Jan 29, 2014 | 87.56 | 90.68 | 87.56 | 89.19 | 7,651,696 | -1.15(-1.27%) |
Jan 28, 2014 | 88.60 | 91.21 | 88.54 | 90.33 | 5,796,886 | +1.63(+1.84%) |
Jan 27, 2014 | 89.25 | 89.68 | 87.88 | 88.70 | 5,511,646 | -0.58(-0.65%) |
Jan 24, 2014 | 91.76 | 91.76 | 89.05 | 89.28 | 6,761,262 | -3.23(-3.49%) |
Jan 23, 2014 | 92.05 | 92.97 | 91.01 | 92.50 | 4,719,821 | -0.58(-0.62%) |
Jan 22, 2014 | 89.68 | 93.15 | 89.49 | 93.08 | 6,796,057 | +3.83(+4.29%) |
Jan 21, 2014 | 89.78 | 89.81 | 88.74 | 89.25 | 4,105,636 | +0.07(+0.08%) |
Jan 17, 2014 | 88.99 | 89.17 | 89.17 | 89.17 | 5,358,096 | +0.09(+0.10%) |
Jan 16, 2014 | 88.92 | 89.58 | 88.49 | 89.08 | 3,408,972 | +0.39(+0.44%) |
Jan 15, 2014 | 88.10 | 89.02 | 87.86 | 88.69 | 4,093,244 | +0.59(+0.67%) |
Jan 14, 2014 | 87.44 | 88.27 | 86.98 | 88.10 | 3,395,433 | +0.99(+1.13%) |
Jan 13, 2014 | 88.55 | 88.86 | 86.77 | 87.11 | 4,949,076 | -1.19(-1.35%) |
Jan 10, 2014 | 89.06 | 89.06 | 86.96 | 88.30 | 4,081,686 | -0.67(-0.76%) |
Jan 09, 2014 | 87.22 | 89.03 | 86.98 | 88.98 | 4,540,649 | +2.25(+2.60%) |
Jan 08, 2014 | 87.29 | 87.49 | 86.33 | 86.72 | 3,317,735 | -0.41(-0.47%) |
Jan 07, 2014 | 84.94 | 87.41 | 84.77 | 87.14 | 4,847,203 | +2.21(+2.60%) |
Jan 06, 2014 | 85.67 | 86.01 | 84.66 | 84.93 | 3,786,214 | -0.74(-0.86%) |
Jan 03, 2014 | 86.59 | 86.79 | 85.36 | 85.67 | 2,773,704 | -0.99(-1.14%) |
Jan 02, 2014 | 85.59 | 86.96 | 85.36 | 86.66 | 3,374,725 | +1.28(+1.50%) |
Dec 31, 2013 | 86.75 | 85.38 | 85.38 | 85.38 | 3,157,000 | -1.06(-1.22%) |
Dec 30, 2013 | 86.34 | 86.46 | 85.61 | 86.43 | 2,049,645 | +0.28(+0.32%) |
Dec 27, 2013 | 85.98 | 86.43 | 85.59 | 86.16 | 2,724,045 | +0.57(+0.66%) |
Dec 26, 2013 | 84.28 | 85.67 | 84.16 | 85.59 | 2,082,399 | +1.58(+1.88%) |
Dec 24, 2013 | 84.82 | 84.88 | 83.97 | 84.01 | 1,354,159 | -0.71(-0.84%) |
Dec 23, 2013 | 85.82 | 85.86 | 84.21 | 84.72 | 2,881,924 | -0.62(-0.73%) |
Dec 20, 2013 | 84.12 | 86.05 | 83.84 | 85.34 | 7,063,195 | +1.07(+1.27%) |
Dec 19, 2013 | 84.23 | 84.34 | 83.01 | 84.27 | 3,744,221 | -0.10(-0.12%) |
Dec 18, 2013 | 83.30 | 84.38 | 82.11 | 84.37 | 5,405,800 | +1.29(+1.56%) |
Dec 17, 2013 | 84.42 | 84.51 | 82.28 | 83.07 | 4,921,433 | -0.84(-1.00%) |
Dec 16, 2013 | 84.48 | 85.34 | 83.87 | 83.91 | 2,777,253 | -0.03(-0.04%) |
Dec 13, 2013 | 84.57 | 84.79 | 83.30 | 83.94 | 3,535,073 | -0.31(-0.36%) |
Dec 12, 2013 | 84.49 | 85.21 | 84.08 | 84.25 | 4,445,882 | -0.36(-0.42%) |
Dec 11, 2013 | 85.65 | 85.65 | 84.56 | 84.61 | 4,890,378 | -0.79(-0.92%) |
Dec 10, 2013 | 84.66 | 85.50 | 84.66 | 85.39 | 4,622,867 | +0.09(+0.11%) |
Dec 09, 2013 | 85.47 | 85.55 | 84.95 | 85.30 | 3,277,072 | -0.10(-0.12%) |
Dec 06, 2013 | 86.12 | 86.12 | 84.71 | 85.41 | 0 | +0.58(+0.68%) |
Dec 05, 2013 | 84.45 | 84.95 | 83.90 | 84.83 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 84.37 | 84.97 | 83.85 | 84.62 | 3,251,587 | -0.28(-0.33%) |
Dec 03, 2013 | 85.65 | 85.67 | 84.54 | 84.91 | 3,449,250 | -0.76(-0.89%) |
Dec 02, 2013 | 85.53 | 85.97 | 85.15 | 85.67 | 2,773,309 | +0.29(+0.34%) |
Nov 29, 2013 | 85.46 | 85.65 | 85.08 | 85.38 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.66 | 85.98 | 84.43 | 85.18 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 85.37 | 85.86 | 84.97 | 85.07 | 3,651,285 | -0.22(-0.25%) |
Nov 25, 2013 | 84.83 | 85.35 | 84.17 | 85.29 | 4,411,760 | +0.70(+0.82%) |
Nov 22, 2013 | 84.58 | 84.94 | 83.99 | 84.59 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.67 | 87.10 | 82.89 | 84.01 | 9,959,098 | -2.48(-2.86%) |
Nov 20, 2013 | 86.34 | 87.34 | 85.98 | 86.49 | 3,032,195 | +0.07(+0.09%) |
Nov 19, 2013 | 86.60 | 86.94 | 85.80 | 86.41 | 2,874,853 | -0.43(-0.49%) |
Nov 18, 2013 | 87.19 | 88.10 | 86.63 | 86.84 | 3,847,030 | +0.79(+0.91%) |
Nov 15, 2013 | 86.07 | 86.54 | 85.09 | 86.05 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 85.33 | 87.38 | 85.03 | 86.37 | 5,396,749 | +1.41(+1.66%) |
Nov 13, 2013 | 83.48 | 85.30 | 82.96 | 84.97 | 4,302,560 | +0.61(+0.73%) |
Nov 12, 2013 | 83.95 | 84.53 | 83.41 | 84.35 | 3,223,451 | +0.01(+0.01%) |
Nov 11, 2013 | 84.22 | 84.95 | 83.23 | 84.34 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 83.03 | 84.94 | 82.93 | 84.37 | 0 | +1.62(+1.96%) |
Nov 07, 2013 | 85.08 | 85.89 | 82.47 | 82.75 | 5,131,848 | -1.71(-2.03%) |
Nov 06, 2013 | 86.64 | 86.67 | 84.29 | 84.46 | 4,687,449 | -1.35(-1.58%) |
Nov 05, 2013 | 86.70 | 87.10 | 85.60 | 85.81 | 4,419,508 | -1.59(-1.82%) |
Nov 04, 2013 | 88.49 | 89.21 | 87.12 | 87.41 | 3,016,054 | -1.05(-1.19%) |