Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 83.02 | 83.58 | 82.17 | 82.31 | 967,984 | -2.02(-2.40%) |
Jan 30, 2014 | 82.94 | 84.66 | 82.59 | 84.33 | 553,330 | +2.02(+2.46%) |
Jan 29, 2014 | 82.36 | 83.01 | 82.09 | 82.31 | 339,265 | -0.55(-0.67%) |
Jan 28, 2014 | 82.16 | 83.67 | 82.16 | 82.86 | 530,329 | +0.64(+0.77%) |
Jan 27, 2014 | 81.61 | 82.60 | 81.37 | 82.22 | 627,028 | +0.74(+0.91%) |
Jan 24, 2014 | 81.76 | 81.76 | 81.38 | 81.48 | 667,146 | -0.55(-0.67%) |
Jan 23, 2014 | 83.47 | 83.84 | 81.66 | 82.03 | 399,015 | -1.88(-2.24%) |
Jan 22, 2014 | 82.61 | 84.09 | 82.61 | 83.91 | 498,336 | +1.34(+1.63%) |
Jan 21, 2014 | 82.71 | 83.03 | 81.82 | 82.57 | 324,025 | +0.00(+0.00%) |
Jan 17, 2014 | 82.27 | 82.57 | 82.57 | 82.57 | 719,132 | +0.49(+0.60%) |
Jan 16, 2014 | 82.24 | 82.42 | 81.58 | 82.08 | 369,369 | -0.36(-0.44%) |
Jan 15, 2014 | 82.89 | 82.89 | 81.93 | 82.44 | 670,095 | -0.44(-0.54%) |
Jan 14, 2014 | 82.08 | 82.99 | 81.97 | 82.89 | 283,048 | +1.04(+1.27%) |
Jan 13, 2014 | 82.85 | 83.09 | 81.66 | 81.84 | 468,648 | -1.46(-1.75%) |
Jan 10, 2014 | 83.60 | 84.12 | 83.14 | 83.30 | 596,169 | -0.07(-0.09%) |
Jan 09, 2014 | 83.12 | 83.51 | 82.89 | 83.38 | 632,559 | +0.45(+0.55%) |
Jan 08, 2014 | 82.30 | 83.17 | 81.85 | 82.92 | 926,715 | +0.64(+0.78%) |
Jan 07, 2014 | 82.15 | 82.79 | 81.56 | 82.28 | 1,012,244 | -0.44(-0.54%) |
Jan 06, 2014 | 82.80 | 83.00 | 82.30 | 82.72 | 1,052,849 | +0.11(+0.13%) |
Jan 03, 2014 | 85.53 | 85.58 | 81.59 | 82.61 | 2,469,971 | -2.75(-3.22%) |
Jan 02, 2014 | 88.18 | 88.40 | 84.07 | 85.36 | 9,807,499 | -2.96(-3.35%) |
Dec 31, 2013 | 87.10 | 88.32 | 88.32 | 88.32 | 1,066,850 | +1.51(+1.73%) |
Dec 30, 2013 | 86.61 | 87.64 | 83.64 | 86.81 | 1,908,984 | +3.18(+3.80%) |
Dec 27, 2013 | 83.66 | 83.84 | 83.27 | 83.64 | 118,274 | +0.00(+0.00%) |
Dec 26, 2013 | 83.72 | 83.87 | 83.48 | 83.64 | 201,950 | -0.07(-0.09%) |
Dec 24, 2013 | 83.53 | 83.78 | 83.32 | 83.71 | 104,647 | +0.33(+0.39%) |
Dec 23, 2013 | 83.74 | 83.74 | 83.31 | 83.38 | 346,032 | -0.11(-0.13%) |
Dec 20, 2013 | 83.26 | 83.65 | 83.26 | 83.49 | 481,913 | +0.15(+0.17%) |
Dec 19, 2013 | 83.28 | 83.91 | 82.95 | 83.35 | 356,740 | -0.24(-0.29%) |
Dec 18, 2013 | 82.98 | 83.60 | 82.31 | 83.59 | 306,739 | +0.90(+1.09%) |
Dec 17, 2013 | 82.91 | 82.99 | 82.23 | 82.70 | 351,854 | -0.05(-0.05%) |
Dec 16, 2013 | 82.92 | 83.44 | 82.71 | 82.74 | 401,042 | -0.14(-0.16%) |
Dec 13, 2013 | 83.77 | 84.20 | 82.85 | 82.88 | 367,974 | -0.70(-0.84%) |
Dec 12, 2013 | 84.47 | 84.65 | 83.49 | 83.58 | 318,089 | -0.99(-1.17%) |
Dec 11, 2013 | 85.16 | 85.69 | 84.37 | 84.56 | 206,345 | -0.64(-0.75%) |
Dec 10, 2013 | 85.38 | 85.72 | 85.12 | 85.20 | 268,573 | -0.44(-0.52%) |
Dec 09, 2013 | 85.96 | 86.19 | 85.35 | 85.64 | 172,167 | -0.32(-0.37%) |
Dec 06, 2013 | 84.48 | 85.97 | 84.48 | 85.96 | 284,498 | +1.75(+2.07%) |
Dec 05, 2013 | 84.48 | 84.67 | 83.62 | 84.21 | 254,848 | -0.59(-0.69%) |
Dec 04, 2013 | 85.10 | 85.42 | 84.20 | 84.80 | 217,385 | -0.58(-0.68%) |
Dec 03, 2013 | 84.96 | 85.46 | 84.64 | 85.38 | 285,987 | +0.20(+0.23%) |
Dec 02, 2013 | 85.49 | 86.03 | 85.10 | 85.18 | 439,708 | -0.49(-0.57%) |
Nov 29, 2013 | 86.19 | 86.24 | 85.66 | 85.67 | 128,558 | -0.27(-0.32%) |
Nov 27, 2013 | 85.90 | 86.12 | 85.48 | 85.94 | 301,746 | +0.18(+0.21%) |
Nov 26, 2013 | 85.85 | 85.95 | 85.38 | 85.76 | 546,085 | -0.01(-0.01%) |
Nov 25, 2013 | 85.65 | 86.13 | 85.49 | 85.77 | 257,452 | +0.33(+0.39%) |
Nov 22, 2013 | 84.47 | 85.54 | 84.23 | 85.43 | 236,158 | +1.08(+1.28%) |
Nov 21, 2013 | 83.93 | 84.37 | 83.53 | 84.36 | 278,061 | +0.74(+0.89%) |
Nov 20, 2013 | 83.98 | 84.43 | 83.34 | 83.62 | 414,776 | -0.33(-0.39%) |
Nov 19, 2013 | 85.09 | 85.18 | 83.82 | 83.94 | 327,453 | -1.14(-1.34%) |
Nov 18, 2013 | 85.46 | 85.62 | 85.04 | 85.08 | 327,050 | -0.14(-0.16%) |
Nov 15, 2013 | 85.90 | 85.90 | 84.97 | 85.22 | 554,220 | -0.22(-0.25%) |
Nov 14, 2013 | 85.90 | 85.90 | 84.92 | 85.43 | 1,086,668 | -0.42(-0.48%) |
Nov 13, 2013 | 85.41 | 85.93 | 85.21 | 85.85 | 297,323 | +0.25(+0.30%) |
Nov 12, 2013 | 85.42 | 86.09 | 84.99 | 85.60 | 629,791 | +0.00(+0.00%) |
Nov 11, 2013 | 85.94 | 86.29 | 85.58 | 85.60 | 264,142 | -0.57(-0.66%) |
Nov 08, 2013 | 86.32 | 87.04 | 85.87 | 86.17 | 367,895 | -0.31(-0.36%) |
Nov 07, 2013 | 85.97 | 87.14 | 85.97 | 86.48 | 498,528 | +0.47(+0.55%) |
Nov 06, 2013 | 85.94 | 86.55 | 84.50 | 86.00 | 739,861 | +1.66(+1.97%) |
Nov 05, 2013 | 84.65 | 85.21 | 84.23 | 84.34 | 407,421 | -0.18(-0.21%) |
Nov 04, 2013 | 83.95 | 84.61 | 83.88 | 84.52 | 225,989 | +0.55(+0.66%) |