Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 88.75 | 89.99 | 88.41 | 89.05 | 6,594,763 | -1.45(-1.60%) |
Jan 30, 2014 | 89.88 | 91.31 | 89.50 | 90.50 | 4,417,553 | +1.29(+1.44%) |
Jan 29, 2014 | 87.59 | 90.70 | 87.59 | 89.21 | 7,649,622 | -1.15(-1.27%) |
Jan 28, 2014 | 88.63 | 91.23 | 88.57 | 90.36 | 5,795,315 | +1.63(+1.84%) |
Jan 27, 2014 | 89.27 | 89.71 | 87.90 | 88.72 | 5,510,152 | -0.58(-0.65%) |
Jan 24, 2014 | 91.79 | 91.79 | 89.08 | 89.30 | 6,759,429 | -3.23(-3.49%) |
Jan 23, 2014 | 92.08 | 92.99 | 91.03 | 92.53 | 4,718,541 | -0.58(-0.62%) |
Jan 22, 2014 | 89.71 | 93.17 | 89.52 | 93.10 | 6,794,215 | +3.83(+4.29%) |
Jan 21, 2014 | 89.80 | 89.83 | 88.76 | 89.27 | 4,104,523 | +0.07(+0.08%) |
Jan 17, 2014 | 89.02 | 89.20 | 89.20 | 89.20 | 5,356,643 | +0.09(+0.10%) |
Jan 16, 2014 | 88.95 | 89.60 | 88.51 | 89.11 | 3,408,049 | +0.39(+0.44%) |
Jan 15, 2014 | 88.13 | 89.05 | 87.89 | 88.72 | 4,092,135 | +0.59(+0.67%) |
Jan 14, 2014 | 87.47 | 88.29 | 87.00 | 88.13 | 3,394,513 | +0.99(+1.13%) |
Jan 13, 2014 | 88.57 | 88.88 | 86.79 | 87.14 | 4,947,735 | -1.19(-1.35%) |
Jan 10, 2014 | 89.08 | 89.08 | 86.99 | 88.33 | 4,080,580 | -0.67(-0.76%) |
Jan 09, 2014 | 87.24 | 89.05 | 87.00 | 89.00 | 4,539,419 | +2.25(+2.60%) |
Jan 08, 2014 | 87.32 | 87.51 | 86.35 | 86.75 | 3,316,836 | -0.41(-0.47%) |
Jan 07, 2014 | 84.97 | 87.43 | 84.79 | 87.16 | 4,845,889 | +2.21(+2.60%) |
Jan 06, 2014 | 85.69 | 86.03 | 84.68 | 84.95 | 3,785,188 | -0.74(-0.86%) |
Jan 03, 2014 | 86.61 | 86.82 | 85.39 | 85.69 | 2,772,952 | -0.99(-1.14%) |
Jan 02, 2014 | 85.61 | 86.98 | 85.39 | 86.68 | 3,373,810 | +1.28(+1.50%) |
Dec 31, 2013 | 86.77 | 85.40 | 85.40 | 85.40 | 3,156,145 | -1.06(-1.22%) |
Dec 30, 2013 | 86.36 | 86.48 | 85.63 | 86.46 | 2,049,089 | +0.28(+0.32%) |
Dec 27, 2013 | 86.01 | 86.46 | 85.61 | 86.18 | 2,723,307 | +0.57(+0.66%) |
Dec 26, 2013 | 84.31 | 85.70 | 84.18 | 85.61 | 2,081,834 | +1.58(+1.88%) |
Dec 24, 2013 | 84.85 | 84.90 | 83.99 | 84.03 | 1,353,792 | -0.71(-0.84%) |
Dec 23, 2013 | 85.84 | 85.88 | 84.23 | 84.74 | 2,881,143 | -0.62(-0.73%) |
Dec 20, 2013 | 84.14 | 86.07 | 83.86 | 85.36 | 7,061,281 | +1.07(+1.27%) |
Dec 19, 2013 | 84.26 | 84.36 | 83.04 | 84.29 | 3,743,206 | -0.10(-0.12%) |
Dec 18, 2013 | 83.32 | 84.41 | 82.13 | 84.39 | 5,404,335 | +1.30(+1.56%) |
Dec 17, 2013 | 84.44 | 84.53 | 82.30 | 83.09 | 4,920,100 | -0.84(-1.00%) |
Dec 16, 2013 | 84.50 | 85.37 | 83.90 | 83.93 | 2,776,500 | -0.03(-0.04%) |
Dec 13, 2013 | 84.59 | 84.82 | 83.33 | 83.96 | 3,534,115 | -0.31(-0.36%) |
Dec 12, 2013 | 84.52 | 85.24 | 84.10 | 84.27 | 4,444,677 | -0.36(-0.42%) |
Dec 11, 2013 | 85.68 | 85.68 | 84.58 | 84.63 | 4,889,052 | -0.79(-0.92%) |
Dec 10, 2013 | 84.68 | 85.53 | 84.68 | 85.42 | 4,621,614 | +0.09(+0.11%) |
Dec 09, 2013 | 85.49 | 85.58 | 84.97 | 85.33 | 3,276,184 | -0.10(-0.12%) |
Dec 06, 2013 | 86.14 | 86.14 | 84.73 | 85.43 | 0 | +0.58(+0.68%) |
Dec 05, 2013 | 84.47 | 84.97 | 83.92 | 84.85 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 84.40 | 85.00 | 83.87 | 84.64 | 3,250,706 | -0.28(-0.33%) |
Dec 03, 2013 | 85.67 | 85.69 | 84.56 | 84.93 | 3,448,316 | -0.76(-0.89%) |
Dec 02, 2013 | 85.56 | 85.99 | 85.18 | 85.69 | 2,772,557 | +0.29(+0.34%) |
Nov 29, 2013 | 85.48 | 85.68 | 85.10 | 85.40 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.69 | 86.00 | 84.46 | 85.21 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 85.39 | 85.89 | 85.00 | 85.09 | 3,650,296 | -0.22(-0.25%) |
Nov 25, 2013 | 84.85 | 85.37 | 84.19 | 85.31 | 4,410,564 | +0.70(+0.82%) |
Nov 22, 2013 | 84.60 | 84.97 | 84.02 | 84.61 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.70 | 87.12 | 82.91 | 84.03 | 9,956,399 | -2.48(-2.86%) |
Nov 20, 2013 | 86.36 | 87.36 | 86.01 | 86.51 | 3,031,374 | +0.07(+0.09%) |
Nov 19, 2013 | 86.62 | 86.97 | 85.83 | 86.43 | 2,874,074 | -0.43(-0.49%) |
Nov 18, 2013 | 87.21 | 88.13 | 86.65 | 86.86 | 3,845,987 | +0.79(+0.91%) |
Nov 15, 2013 | 86.09 | 86.56 | 85.12 | 86.07 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 85.36 | 87.41 | 85.06 | 86.40 | 5,395,286 | +1.41(+1.66%) |
Nov 13, 2013 | 83.51 | 85.32 | 82.98 | 84.99 | 4,301,394 | +0.61(+0.73%) |
Nov 12, 2013 | 83.97 | 84.55 | 83.43 | 84.38 | 3,222,578 | +0.01(+0.01%) |
Nov 11, 2013 | 84.24 | 84.97 | 83.25 | 84.37 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 83.06 | 84.96 | 82.95 | 84.40 | 0 | +1.63(+1.96%) |
Nov 07, 2013 | 85.11 | 85.92 | 82.49 | 82.77 | 5,130,458 | -1.71(-2.03%) |
Nov 06, 2013 | 86.66 | 86.69 | 84.31 | 84.48 | 4,686,179 | -1.35(-1.58%) |
Nov 05, 2013 | 86.72 | 87.13 | 85.62 | 85.84 | 4,418,311 | -1.60(-1.82%) |
Nov 04, 2013 | 88.51 | 89.24 | 87.14 | 87.43 | 3,015,237 | -1.05(-1.19%) |