Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 83.87 | 86.03 | 83.50 | 85.71 | 1,188,139 | -0.26(-0.30%) |
Jan 30, 2014 | 83.04 | 86.17 | 82.79 | 85.97 | 919,752 | +3.42(+4.14%) |
Jan 29, 2014 | 83.46 | 84.63 | 81.89 | 82.55 | 1,143,400 | -1.70(-2.02%) |
Jan 28, 2014 | 82.70 | 84.41 | 82.70 | 84.25 | 995,326 | +1.14(+1.37%) |
Jan 27, 2014 | 83.66 | 84.60 | 82.50 | 83.11 | 874,534 | -0.86(-1.02%) |
Jan 24, 2014 | 84.42 | 86.98 | 83.32 | 83.97 | 1,659,956 | -0.65(-0.77%) |
Jan 23, 2014 | 82.80 | 84.79 | 82.49 | 84.62 | 1,604,471 | +1.56(+1.88%) |
Jan 22, 2014 | 81.24 | 83.10 | 80.35 | 83.06 | 1,297,176 | +2.13(+2.63%) |
Jan 21, 2014 | 83.82 | 83.82 | 80.47 | 80.93 | 1,618,387 | -2.63(-3.15%) |
Jan 17, 2014 | 81.67 | 83.56 | 83.56 | 83.56 | 1,772,800 | +0.81(+0.98%) |
Jan 16, 2014 | 85.50 | 85.75 | 82.33 | 82.75 | 2,978,448 | -3.14(-3.66%) |
Jan 15, 2014 | 88.76 | 88.85 | 82.42 | 85.89 | 3,204,817 | -2.87(-3.23%) |
Jan 14, 2014 | 89.13 | 90.30 | 88.32 | 88.76 | 999,380 | -0.13(-0.15%) |
Jan 13, 2014 | 91.98 | 92.36 | 88.15 | 88.89 | 1,198,689 | -3.44(-3.73%) |
Jan 10, 2014 | 92.60 | 93.58 | 91.66 | 92.33 | 790,854 | +0.04(+0.04%) |
Jan 09, 2014 | 94.19 | 94.42 | 91.61 | 92.29 | 1,125,958 | -1.88(-2.00%) |
Jan 08, 2014 | 94.24 | 94.32 | 92.96 | 94.17 | 653,758 | -0.29(-0.31%) |
Jan 07, 2014 | 93.32 | 94.83 | 92.17 | 94.46 | 828,406 | +1.55(+1.67%) |
Jan 06, 2014 | 95.03 | 95.65 | 92.51 | 92.91 | 1,174,094 | -2.01(-2.12%) |
Jan 03, 2014 | 95.90 | 97.03 | 94.66 | 94.92 | 708,228 | -0.99(-1.03%) |
Jan 02, 2014 | 96.21 | 98.26 | 95.70 | 95.91 | 1,619,126 | -0.61(-0.63%) |
Dec 31, 2013 | 94.26 | 96.52 | 96.52 | 96.52 | 1,382,500 | +2.15(+2.28%) |
Dec 30, 2013 | 93.75 | 94.38 | 93.07 | 94.37 | 622,803 | +0.84(+0.90%) |
Dec 27, 2013 | 94.69 | 95.40 | 93.48 | 93.53 | 411,989 | -1.28(-1.35%) |
Dec 26, 2013 | 95.05 | 95.55 | 94.35 | 94.81 | 542,685 | +0.39(+0.41%) |
Dec 24, 2013 | 93.42 | 94.99 | 93.06 | 94.42 | 515,891 | +1.06(+1.14%) |
Dec 23, 2013 | 95.17 | 95.92 | 93.01 | 93.36 | 1,092,623 | -1.83(-1.92%) |
Dec 20, 2013 | 93.71 | 95.19 | 93.23 | 95.19 | 1,917,088 | +1.75(+1.87%) |
Dec 19, 2013 | 93.02 | 94.63 | 92.73 | 93.44 | 740,453 | -0.20(-0.21%) |
Dec 18, 2013 | 91.50 | 94.39 | 91.49 | 93.64 | 1,841,677 | +2.01(+2.19%) |
Dec 17, 2013 | 91.04 | 91.94 | 88.61 | 91.63 | 1,819,763 | +0.45(+0.49%) |
Dec 16, 2013 | 92.45 | 93.00 | 90.60 | 91.18 | 1,095,147 | -0.78(-0.85%) |
Dec 13, 2013 | 91.48 | 93.32 | 91.26 | 91.96 | 877,828 | +0.72(+0.79%) |
Dec 12, 2013 | 93.37 | 93.37 | 91.10 | 91.24 | 907,136 | -1.97(-2.11%) |
Dec 11, 2013 | 94.36 | 95.36 | 92.74 | 93.21 | 3,018,510 | -1.18(-1.25%) |
Dec 10, 2013 | 89.46 | 96.31 | 89.42 | 94.39 | 4,165,230 | +4.18(+4.63%) |
Dec 09, 2013 | 93.12 | 93.80 | 89.65 | 90.21 | 6,152,130 | -3.55(-3.79%) |
Dec 06, 2013 | 92.27 | 97.75 | 91.70 | 93.76 | 0 | -24.24(-20.54%) |
Dec 05, 2013 | 124.85 | 125.90 | 118.00 | 118.00 | 2,205,853 | -5.48(-4.44%) |
Dec 04, 2013 | 123.73 | 124.99 | 122.55 | 123.48 | 0 | -1.53(-1.22%) |
Dec 03, 2013 | 126.39 | 126.93 | 124.44 | 125.01 | 0 | -1.92(-1.51%) |
Dec 02, 2013 | 126.74 | 128.12 | 126.34 | 126.93 | 0 | -0.01(-0.01%) |
Nov 29, 2013 | 128.66 | 128.75 | 126.43 | 126.94 | 0 | -1.53(-1.19%) |
Nov 27, 2013 | 129.00 | 129.49 | 127.86 | 128.47 | 0 | -0.42(-0.33%) |
Nov 26, 2013 | 128.89 | 130.73 | 128.84 | 128.89 | 0 | -0.26(-0.20%) |
Nov 25, 2013 | 128.16 | 130.00 | 127.95 | 129.15 | 0 | +1.15(+0.90%) |
Nov 22, 2013 | 127.37 | 128.54 | 127.01 | 128.00 | 0 | +0.89(+0.70%) |
Nov 21, 2013 | 125.80 | 129.16 | 125.80 | 127.11 | 0 | +1.31(+1.04%) |
Nov 20, 2013 | 128.10 | 128.34 | 125.74 | 125.80 | 0 | -1.69(-1.33%) |
Nov 19, 2013 | 129.96 | 131.41 | 127.37 | 127.49 | 0 | -2.49(-1.92%) |
Nov 18, 2013 | 132.02 | 132.72 | 129.58 | 129.98 | 357,506 | -1.26(-0.96%) |
Nov 15, 2013 | 130.16 | 132.35 | 130.16 | 131.24 | 0 | +0.80(+0.61%) |
Nov 14, 2013 | 130.31 | 130.67 | 129.05 | 130.44 | 0 | +0.91(+0.70%) |
Nov 12, 2013 | 128.62 | 129.67 | 127.22 | 129.53 | 0 | +1.26(+0.98%) |
Nov 11, 2013 | 128.46 | 129.91 | 127.07 | 128.27 | 377,370 | +0.38(+0.30%) |
Nov 08, 2013 | 127.06 | 129.20 | 126.61 | 127.89 | 0 | +1.05(+0.83%) |
Nov 07, 2013 | 131.46 | 131.96 | 126.30 | 126.84 | 593,554 | -4.57(-3.48%) |
Nov 06, 2013 | 131.84 | 131.94 | 129.63 | 131.41 | 0 | -0.09(-0.07%) |
Nov 05, 2013 | 130.40 | 131.99 | 128.85 | 131.50 | 0 | +0.80(+0.61%) |
Nov 04, 2013 | 129.31 | 131.33 | 128.43 | 130.70 | 0 | +2.07(+1.61%) |