Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 87.34 | 87.48 | 86.55 | 87.16 | 241,449 | -0.62(-0.71%) |
Jan 30, 2014 | 87.39 | 88.10 | 86.67 | 87.78 | 217,571 | +0.75(+0.87%) |
Jan 29, 2014 | 86.41 | 87.28 | 86.10 | 87.03 | 215,493 | -0.09(-0.11%) |
Jan 28, 2014 | 86.86 | 87.62 | 86.79 | 87.12 | 169,850 | +0.47(+0.55%) |
Jan 27, 2014 | 87.83 | 87.96 | 86.65 | 86.65 | 230,180 | -1.19(-1.36%) |
Jan 24, 2014 | 89.44 | 89.44 | 86.67 | 87.84 | 424,202 | -1.95(-2.17%) |
Jan 23, 2014 | 89.57 | 90.04 | 89.09 | 89.78 | 162,080 | -0.17(-0.19%) |
Jan 22, 2014 | 90.10 | 90.14 | 89.64 | 89.95 | 300,111 | +0.01(+0.01%) |
Jan 21, 2014 | 90.08 | 90.14 | 88.79 | 89.94 | 235,281 | +0.17(+0.19%) |
Jan 17, 2014 | 90.24 | 89.77 | 89.77 | 89.77 | 124,089 | -0.51(-0.57%) |
Jan 16, 2014 | 89.82 | 90.56 | 89.61 | 90.29 | 198,823 | +0.19(+0.21%) |
Jan 15, 2014 | 90.17 | 90.52 | 89.43 | 90.10 | 253,160 | -0.07(-0.08%) |
Jan 14, 2014 | 89.88 | 90.24 | 89.32 | 90.17 | 233,638 | +0.47(+0.53%) |
Jan 13, 2014 | 90.14 | 90.38 | 89.51 | 89.70 | 210,199 | -0.67(-0.74%) |
Jan 10, 2014 | 90.16 | 90.74 | 89.53 | 90.37 | 466,231 | +0.08(+0.09%) |
Jan 09, 2014 | 88.19 | 90.29 | 88.04 | 90.29 | 376,155 | +2.19(+2.48%) |
Jan 08, 2014 | 87.61 | 88.84 | 87.61 | 88.10 | 256,788 | +0.49(+0.56%) |
Jan 07, 2014 | 86.63 | 87.82 | 86.45 | 87.61 | 252,992 | +1.12(+1.29%) |
Jan 06, 2014 | 86.89 | 86.98 | 86.27 | 86.49 | 288,755 | +0.07(+0.08%) |
Jan 03, 2014 | 87.11 | 87.24 | 86.11 | 86.42 | 247,549 | +0.09(+0.11%) |
Jan 02, 2014 | 87.17 | 87.17 | 85.99 | 86.33 | 232,126 | -1.03(-1.18%) |
Dec 31, 2013 | 87.66 | 87.36 | 87.36 | 87.36 | 110,337 | -0.19(-0.21%) |
Dec 30, 2013 | 87.61 | 87.87 | 87.46 | 87.55 | 136,501 | -0.07(-0.08%) |
Dec 27, 2013 | 88.00 | 88.00 | 87.09 | 87.62 | 142,442 | -0.26(-0.30%) |
Dec 26, 2013 | 87.94 | 88.28 | 87.19 | 87.88 | 77,300 | +0.06(+0.06%) |
Dec 24, 2013 | 88.01 | 88.47 | 87.61 | 87.83 | 77,244 | +0.02(+0.02%) |
Dec 23, 2013 | 87.07 | 87.86 | 86.93 | 87.81 | 160,904 | +0.74(+0.86%) |
Dec 20, 2013 | 86.85 | 87.48 | 86.48 | 87.07 | 415,727 | +0.05(+0.05%) |
Dec 19, 2013 | 87.80 | 87.80 | 86.48 | 87.02 | 296,645 | -0.87(-0.98%) |
Dec 18, 2013 | 87.36 | 88.08 | 86.46 | 87.88 | 363,727 | +0.53(+0.61%) |
Dec 17, 2013 | 87.87 | 87.87 | 85.97 | 87.35 | 339,664 | -0.73(-0.82%) |
Dec 16, 2013 | 88.36 | 89.30 | 87.95 | 88.08 | 320,130 | +0.38(+0.44%) |
Dec 13, 2013 | 88.77 | 88.78 | 87.49 | 87.70 | 246,447 | -0.63(-0.72%) |
Dec 12, 2013 | 88.24 | 88.96 | 87.83 | 88.33 | 148,154 | +0.08(+0.09%) |
Dec 11, 2013 | 89.89 | 89.89 | 88.12 | 88.25 | 256,022 | -1.44(-1.61%) |
Dec 10, 2013 | 90.09 | 90.29 | 89.60 | 89.69 | 169,500 | -0.75(-0.83%) |
Dec 09, 2013 | 90.55 | 91.07 | 89.40 | 90.44 | 201,394 | -0.01(-0.01%) |
Dec 06, 2013 | 89.88 | 91.11 | 89.77 | 90.45 | 126,590 | +0.74(+0.82%) |
Dec 05, 2013 | 90.03 | 90.44 | 89.14 | 89.72 | 165,642 | -0.43(-0.47%) |
Dec 04, 2013 | 89.90 | 90.63 | 89.25 | 90.15 | 456,141 | -0.22(-0.25%) |
Dec 03, 2013 | 90.37 | 90.51 | 89.39 | 90.37 | 229,918 | -0.34(-0.37%) |
Dec 02, 2013 | 91.52 | 91.78 | 90.02 | 90.70 | 504,077 | -0.80(-0.87%) |
Nov 29, 2013 | 91.85 | 92.20 | 91.33 | 91.51 | 75,258 | -0.33(-0.35%) |
Nov 27, 2013 | 92.03 | 92.22 | 91.34 | 91.83 | 205,735 | -0.15(-0.16%) |
Nov 26, 2013 | 90.96 | 92.27 | 90.70 | 91.98 | 236,083 | +0.83(+0.91%) |
Nov 25, 2013 | 90.48 | 92.22 | 90.48 | 91.15 | 150,314 | +0.60(+0.67%) |
Nov 22, 2013 | 90.50 | 91.12 | 89.84 | 90.55 | 179,529 | -0.05(-0.05%) |
Nov 21, 2013 | 89.55 | 90.73 | 89.51 | 90.59 | 173,800 | +1.05(+1.17%) |
Nov 20, 2013 | 89.62 | 89.65 | 88.41 | 89.54 | 236,597 | +0.20(+0.23%) |
Nov 19, 2013 | 88.01 | 89.58 | 87.90 | 89.34 | 271,280 | +1.33(+1.51%) |
Nov 18, 2013 | 88.09 | 88.79 | 87.84 | 88.01 | 322,906 | -0.08(-0.10%) |
Nov 15, 2013 | 88.22 | 88.54 | 88.08 | 88.09 | 368,827 | -0.37(-0.42%) |
Nov 14, 2013 | 88.71 | 89.00 | 88.25 | 88.46 | 242,803 | -0.24(-0.27%) |
Nov 13, 2013 | 87.49 | 88.73 | 87.39 | 88.70 | 248,210 | +1.05(+1.20%) |
Nov 12, 2013 | 87.17 | 87.86 | 86.81 | 87.65 | 577,895 | +0.45(+0.52%) |
Nov 11, 2013 | 85.73 | 87.42 | 85.47 | 87.20 | 301,510 | +0.97(+1.13%) |
Nov 08, 2013 | 85.22 | 86.28 | 85.22 | 86.22 | 140,154 | +0.63(+0.74%) |
Nov 07, 2013 | 86.28 | 86.85 | 85.57 | 85.59 | 226,076 | -0.69(-0.80%) |
Nov 06, 2013 | 86.45 | 86.65 | 85.74 | 86.28 | 194,332 | +0.02(+0.02%) |
Nov 05, 2013 | 86.04 | 86.39 | 85.52 | 86.26 | 183,799 | -0.37(-0.43%) |
Nov 04, 2013 | 86.22 | 86.65 | 85.32 | 86.63 | 396,578 | +0.83(+0.97%) |