Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 86.13 | 86.60 | 86.04 | 86.46 | 0 | -0.49(-0.56%) |
Jan 30, 2014 | 87.32 | 87.32 | 86.93 | 86.95 | 2,645 | -1.12(-1.27%) |
Jan 29, 2014 | 87.64 | 88.19 | 87.42 | 88.07 | 8,291 | +0.19(+0.22%) |
Jan 28, 2014 | 87.72 | 87.88 | 87.35 | 87.88 | 3,325 | +0.63(+0.72%) |
Jan 27, 2014 | 87.48 | 87.70 | 87.25 | 87.25 | 6,360 | -0.95(-1.08%) |
Jan 24, 2014 | 88.31 | 88.43 | 87.96 | 88.20 | 0 | -0.72(-0.81%) |
Jan 23, 2014 | 88.64 | 88.92 | 88.27 | 88.92 | 5,453 | +2.06(+2.37%) |
Jan 22, 2014 | 86.97 | 87.10 | 86.84 | 86.86 | 5,849 | -1.29(-1.46%) |
Jan 21, 2014 | 88.40 | 88.40 | 87.74 | 88.15 | 4,087 | +0.68(+0.78%) |
Jan 17, 2014 | 87.47 | 87.47 | 87.47 | 0 | -0.88(-1.00%) | |
Jan 16, 2014 | 88.30 | 88.35 | 87.95 | 88.35 | 4,062 | -1.40(-1.56%) |
Jan 15, 2014 | 89.30 | 89.78 | 89.30 | 89.75 | 6,211 | +0.30(+0.34%) |
Jan 14, 2014 | 88.91 | 89.45 | 88.91 | 89.45 | 2,714 | +1.16(+1.31%) |
Jan 13, 2014 | 88.98 | 88.98 | 88.29 | 88.29 | 2,226 | -0.85(-0.95%) |
Jan 10, 2014 | 89.25 | 89.37 | 89.14 | 89.14 | 2,135 | +0.50(+0.56%) |
Jan 09, 2014 | 88.27 | 88.65 | 88.27 | 88.64 | 4,557 | +2.51(+2.92%) |
Jan 08, 2014 | 86.90 | 86.96 | 85.72 | 86.13 | 7,344 | -1.30(-1.49%) |
Jan 07, 2014 | 87.66 | 87.85 | 87.43 | 87.43 | 5,727 | -1.57(-1.76%) |
Jan 06, 2014 | 88.45 | 89.00 | 88.45 | 89.00 | 3,497 | +0.37(+0.42%) |
Jan 03, 2014 | 88.83 | 88.95 | 88.63 | 88.63 | 0 | -1.97(-2.17%) |
Jan 02, 2014 | 90.81 | 90.84 | 90.13 | 90.60 | 8,875 | -1.78(-1.93%) |
Dec 31, 2013 | 92.38 | 92.38 | 92.38 | 0 | -0.22(-0.24%) | |
Dec 30, 2013 | 92.31 | 92.60 | 92.20 | 92.60 | 4,474 | -0.20(-0.22%) |
Dec 27, 2013 | 92.48 | 93.05 | 92.48 | 92.80 | 0 | +1.82(+2.00%) |
Dec 26, 2013 | 91.33 | 91.40 | 90.95 | 90.98 | 11,289 | +0.21(+0.23%) |
Dec 24, 2013 | 90.57 | 91.15 | 90.57 | 90.77 | 3,011 | -0.22(-0.24%) |
Dec 23, 2013 | 90.76 | 90.99 | 90.55 | 90.99 | 4,299 | +1.17(+1.30%) |
Dec 20, 2013 | 89.54 | 89.82 | 89.52 | 89.82 | 0 | -0.16(-0.18%) |
Dec 19, 2013 | 89.68 | 89.99 | 89.58 | 89.98 | 3,572 | +0.35(+0.39%) |
Dec 18, 2013 | 89.52 | 89.82 | 89.13 | 89.63 | 6,767 | +1.98(+2.26%) |
Dec 17, 2013 | 87.01 | 87.65 | 87.01 | 87.65 | 4,870 | -0.46(-0.52%) |
Dec 16, 2013 | 88.16 | 88.79 | 87.99 | 88.11 | 7,508 | +1.44(+1.66%) |
Dec 13, 2013 | 86.86 | 86.99 | 86.56 | 86.67 | 0 | +0.34(+0.40%) |
Dec 12, 2013 | 86.73 | 86.80 | 86.25 | 86.33 | 5,999 | -0.89(-1.02%) |
Dec 11, 2013 | 87.76 | 87.76 | 87.22 | 87.22 | 2,252 | -0.36(-0.41%) |
Dec 10, 2013 | 87.65 | 87.95 | 87.56 | 87.58 | 6,268 | -0.77(-0.87%) |
Dec 09, 2013 | 88.18 | 88.35 | 88.18 | 88.35 | 2,695 | +0.35(+0.40%) |
Dec 06, 2013 | 87.87 | 88.00 | 87.52 | 88.00 | 3,449 | +1.28(+1.48%) |
Dec 05, 2013 | 87.30 | 87.37 | 86.64 | 86.72 | 6,583 | -0.17(-0.20%) |
Dec 04, 2013 | 86.16 | 86.89 | 85.93 | 86.89 | 33,623 | +0.17(+0.20%) |
Dec 03, 2013 | 87.28 | 87.30 | 86.65 | 86.72 | 4,798 | -1.62(-1.83%) |
Dec 02, 2013 | 88.53 | 88.53 | 88.13 | 88.34 | 2,192 | -0.66(-0.74%) |
Nov 29, 2013 | 89.30 | 89.42 | 89.00 | 89.00 | 1,042 | +0.22(+0.25%) |
Nov 27, 2013 | 88.66 | 88.83 | 88.50 | 88.78 | 4,154 | -0.14(-0.16%) |
Nov 26, 2013 | 88.53 | 88.92 | 88.53 | 88.92 | 5,974 | +1.11(+1.26%) |
Nov 25, 2013 | 88.17 | 88.21 | 87.81 | 87.81 | 6,787 | -0.83(-0.94%) |
Nov 22, 2013 | 88.64 | 88.64 | 88.37 | 88.64 | 2,672 | +0.24(+0.27%) |
Nov 21, 2013 | 88.42 | 88.42 | 88.09 | 88.40 | 2,704 | -1.20(-1.34%) |
Nov 20, 2013 | 90.36 | 90.36 | 89.45 | 89.60 | 2,480 | -0.80(-0.88%) |
Nov 19, 2013 | 90.23 | 90.59 | 90.23 | 90.40 | 5,613 | +0.31(+0.34%) |
Nov 18, 2013 | 90.23 | 90.27 | 89.80 | 90.09 | 3,940 | +0.99(+1.11%) |
Nov 15, 2013 | 89.02 | 89.10 | 88.95 | 89.10 | 5,396 | -0.47(-0.52%) |
Nov 14, 2013 | 89.10 | 89.58 | 89.10 | 89.57 | 3,643 | -1.27(-1.40%) |
Nov 12, 2013 | 90.57 | 90.84 | 90.57 | 90.84 | 2,904 | -0.57(-0.62%) |
Nov 11, 2013 | 91.11 | 91.41 | 90.74 | 91.41 | 6,526 | +1.32(+1.47%) |
Nov 08, 2013 | 89.81 | 90.09 | 89.66 | 90.09 | 2,695 | +0.97(+1.09%) |
Nov 07, 2013 | 88.80 | 89.30 | 88.65 | 89.12 | 5,053 | +1.51(+1.72%) |
Nov 06, 2013 | 87.68 | 88.07 | 87.39 | 87.61 | 3,792 | +0.61(+0.70%) |
Nov 05, 2013 | 86.84 | 87.05 | 86.65 | 87.00 | 4,711 | -0.45(-0.51%) |
Nov 04, 2013 | 87.28 | 87.78 | 87.15 | 87.45 | 19,820 | +0.37(+0.42%) |