Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 85.54 | 86.68 | 85.45 | 86.27 | 45,196,916 | -0.23(-0.27%) |
Jan 30, 2014 | 85.99 | 86.80 | 85.88 | 86.50 | 65,657,344 | +1.57(+1.85%) |
Jan 29, 2014 | 85.10 | 85.74 | 84.76 | 84.93 | 51,598,108 | -0.92(-1.07%) |
Jan 28, 2014 | 85.42 | 85.94 | 85.31 | 85.85 | 44,335,104 | -0.05(-0.06%) |
Jan 27, 2014 | 86.77 | 86.89 | 85.25 | 85.90 | 63,201,396 | -0.84(-0.97%) |
Jan 24, 2014 | 88.06 | 88.18 | 86.71 | 86.74 | 64,334,904 | -1.74(-1.97%) |
Jan 23, 2014 | 88.50 | 88.52 | 87.86 | 88.48 | 34,450,620 | -0.30(-0.34%) |
Jan 22, 2014 | 88.75 | 89.00 | 88.52 | 88.78 | 29,134,956 | +0.23(+0.26%) |
Jan 21, 2014 | 88.43 | 88.59 | 87.81 | 88.55 | 26,368,888 | +0.67(+0.76%) |
Jan 17, 2014 | 88.11 | 87.88 | 87.88 | 87.88 | 36,895,800 | -0.50(-0.57%) |
Jan 16, 2014 | 88.28 | 88.51 | 88.16 | 88.38 | 31,552,384 | +0.01(+0.01%) |
Jan 15, 2014 | 87.65 | 88.54 | 87.94 | 88.37 | 39,812,344 | +0.72(+0.82%) |
Jan 14, 2014 | 86.30 | 87.72 | 86.30 | 87.65 | 37,169,976 | +1.64(+1.91%) |
Jan 13, 2014 | 87.18 | 87.48 | 85.67 | 86.01 | 48,742,680 | -1.29(-1.48%) |
Jan 10, 2014 | 87.24 | 87.40 | 86.58 | 87.30 | 38,012,068 | +0.28(+0.32%) |
Jan 09, 2014 | 87.62 | 87.64 | 86.72 | 87.02 | 23,165,212 | -0.29(-0.33%) |
Jan 08, 2014 | 87.11 | 87.55 | 86.94 | 87.31 | 27,180,520 | +0.19(+0.22%) |
Jan 07, 2014 | 86.70 | 87.25 | 86.56 | 87.12 | 25,832,780 | +0.80(+0.93%) |
Jan 06, 2014 | 86.65 | 86.76 | 86.00 | 86.32 | 32,068,408 | -0.32(-0.37%) |
Jan 03, 2014 | 87.27 | 87.35 | 86.62 | 86.64 | 35,727,316 | -0.63(-0.72%) |
Jan 02, 2014 | 87.55 | 87.58 | 87.02 | 87.27 | 29,174,684 | -0.69(-0.78%) |
Dec 31, 2013 | 87.55 | 87.96 | 87.96 | 87.96 | 24,890,500 | +0.57(+0.65%) |
Dec 30, 2013 | 87.40 | 87.51 | 87.14 | 87.39 | 18,980,544 | -0.13(-0.15%) |
Dec 27, 2013 | 87.83 | 87.90 | 87.41 | 87.52 | 15,831,962 | -0.22(-0.25%) |
Dec 26, 2013 | 87.60 | 87.81 | 87.44 | 87.74 | 15,138,999 | +0.29(+0.33%) |
Dec 24, 2013 | 87.43 | 87.51 | 87.27 | 87.45 | 13,852,475 | +0.04(+0.05%) |
Dec 23, 2013 | 87.19 | 87.41 | 86.95 | 87.41 | 28,166,770 | +0.91(+1.05%) |
Dec 20, 2013 | 85.76 | 86.68 | 85.73 | 86.50 | 40,475,436 | +0.60(+0.70%) |
Dec 19, 2013 | 85.99 | 86.01 | 85.52 | 85.90 | 44,878,472 | -0.24(-0.28%) |
Dec 18, 2013 | 86.14 | 86.22 | 84.05 | 86.14 | 68,069,488 | +0.99(+1.16%) |
Dec 17, 2013 | 85.35 | 85.53 | 84.99 | 85.15 | 24,345,102 | -0.17(-0.20%) |
Dec 16, 2013 | 85.28 | 85.81 | 85.21 | 85.32 | 24,896,536 | +0.47(+0.55%) |
Dec 13, 2013 | 85.37 | 85.40 | 84.71 | 84.85 | 34,075,416 | -0.11(-0.13%) |
Dec 12, 2013 | 85.23 | 85.42 | 84.90 | 84.96 | 33,021,080 | -0.22(-0.26%) |
Dec 11, 2013 | 86.28 | 86.40 | 85.06 | 85.18 | 36,352,208 | -1.11(-1.29%) |
Dec 10, 2013 | 86.20 | 86.45 | 86.12 | 86.29 | 25,188,554 | -0.06(-0.07%) |
Dec 09, 2013 | 86.35 | 86.53 | 86.20 | 86.35 | 22,403,628 | +0.35(+0.41%) |
Dec 06, 2013 | 86.11 | 86.18 | 85.59 | 86.00 | 36,842,888 | +0.62(+0.73%) |
Dec 05, 2013 | 85.57 | 85.66 | 85.17 | 85.38 | 39,630,928 | -0.11(-0.13%) |
Dec 04, 2013 | 85.06 | 85.77 | 84.78 | 85.49 | 36,986,896 | +0.08(+0.09%) |
Dec 03, 2013 | 85.42 | 85.59 | 85.08 | 85.41 | 36,890,224 | -0.07(-0.08%) |
Dec 02, 2013 | 85.83 | 85.96 | 85.35 | 85.48 | 25,663,140 | -0.25(-0.29%) |
Nov 29, 2013 | 85.54 | 85.84 | 85.47 | 85.73 | 0 | +0.51(+0.60%) |
Nov 27, 2013 | 84.79 | 85.24 | 84.73 | 85.22 | 0 | +0.59(+0.70%) |
Nov 26, 2013 | 84.22 | 84.84 | 84.03 | 84.63 | 26,612,718 | +0.44(+0.52%) |
Nov 25, 2013 | 84.29 | 84.38 | 83.98 | 84.19 | 21,688,624 | +0.20(+0.24%) |
Nov 22, 2013 | 83.69 | 84.02 | 83.62 | 83.99 | 0 | +0.45(+0.54%) |
Nov 21, 2013 | 83.03 | 83.61 | 82.98 | 83.54 | 28,072,094 | +0.84(+1.02%) |
Nov 20, 2013 | 83.14 | 83.43 | 82.45 | 82.70 | 32,014,844 | -0.20(-0.24%) |
Nov 19, 2013 | 83.09 | 83.49 | 82.76 | 82.90 | 25,512,676 | -0.24(-0.29%) |
Nov 18, 2013 | 83.94 | 84.11 | 82.98 | 83.14 | 31,613,756 | -0.82(-0.98%) |
Nov 15, 2013 | 83.83 | 83.96 | 83.61 | 83.96 | 0 | +0.16(+0.19%) |
Nov 14, 2013 | 83.29 | 83.86 | 83.14 | 83.80 | 31,047,592 | +1.26(+1.53%) |
Nov 12, 2013 | 82.16 | 82.66 | 82.12 | 82.54 | 20,089,836 | +0.13(+0.16%) |
Nov 11, 2013 | 82.39 | 82.64 | 82.14 | 82.41 | 24,804,200 | -0.13(-0.16%) |
Nov 08, 2013 | 81.73 | 82.56 | 81.51 | 82.54 | 0 | +1.10(+1.35%) |
Nov 07, 2013 | 82.99 | 83.13 | 81.37 | 81.44 | 51,534,688 | -1.56(-1.88%) |
Nov 06, 2013 | 83.35 | 83.40 | 82.73 | 83.00 | 25,450,846 | -0.02(-0.02%) |
Nov 05, 2013 | 82.59 | 83.22 | 82.37 | 83.02 | 27,446,576 | +0.09(+0.11%) |
Nov 04, 2013 | 83.05 | 83.07 | 82.64 | 82.93 | 16,829,584 | +0.12(+0.14%) |