Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 88.15 | 89.38 | 87.81 | 88.45 | 6,639,567 | -1.44(-1.60%) |
Jan 30, 2014 | 89.28 | 90.70 | 88.89 | 89.89 | 4,447,565 | +1.28(+1.44%) |
Jan 29, 2014 | 87.00 | 90.09 | 87.00 | 88.61 | 7,701,593 | -1.14(-1.27%) |
Jan 28, 2014 | 88.03 | 90.62 | 87.97 | 89.75 | 5,834,688 | +1.62(+1.84%) |
Jan 27, 2014 | 88.67 | 89.10 | 87.31 | 88.13 | 5,547,587 | -0.57(-0.65%) |
Jan 24, 2014 | 91.17 | 91.17 | 88.48 | 88.70 | 6,805,352 | -3.20(-3.49%) |
Jan 23, 2014 | 91.46 | 92.36 | 90.42 | 91.90 | 4,750,599 | -0.57(-0.62%) |
Jan 22, 2014 | 89.10 | 92.54 | 88.91 | 92.48 | 6,840,375 | +3.81(+4.29%) |
Jan 21, 2014 | 89.20 | 89.23 | 88.16 | 88.67 | 4,132,409 | +0.07(+0.08%) |
Jan 17, 2014 | 88.42 | 88.59 | 88.59 | 88.59 | 5,393,036 | +0.09(+0.10%) |
Jan 16, 2014 | 88.35 | 89.00 | 87.92 | 88.50 | 3,431,202 | +0.39(+0.44%) |
Jan 15, 2014 | 87.53 | 88.45 | 87.29 | 88.12 | 4,119,936 | +0.59(+0.67%) |
Jan 14, 2014 | 86.88 | 87.69 | 86.42 | 87.53 | 3,417,575 | +0.98(+1.13%) |
Jan 13, 2014 | 87.98 | 88.28 | 86.21 | 86.55 | 4,981,349 | -1.18(-1.35%) |
Jan 10, 2014 | 88.48 | 88.48 | 86.40 | 87.73 | 4,108,303 | -0.67(-0.76%) |
Jan 09, 2014 | 86.65 | 88.45 | 86.42 | 88.40 | 4,570,259 | +2.24(+2.60%) |
Jan 08, 2014 | 86.73 | 86.92 | 85.77 | 86.16 | 3,339,370 | -0.41(-0.47%) |
Jan 07, 2014 | 84.39 | 86.84 | 84.22 | 86.57 | 4,878,812 | +2.19(+2.60%) |
Jan 06, 2014 | 85.11 | 85.45 | 84.11 | 84.38 | 3,810,904 | -0.74(-0.86%) |
Jan 03, 2014 | 86.03 | 86.23 | 84.81 | 85.11 | 2,791,791 | -0.99(-1.14%) |
Jan 02, 2014 | 85.03 | 86.39 | 84.81 | 86.10 | 3,396,731 | +1.28(+1.50%) |
Dec 31, 2013 | 86.19 | 84.82 | 84.82 | 84.82 | 3,177,587 | -1.05(-1.22%) |
Dec 30, 2013 | 85.78 | 85.90 | 85.05 | 85.87 | 2,063,011 | +0.28(+0.32%) |
Dec 27, 2013 | 85.43 | 85.87 | 85.03 | 85.60 | 2,741,808 | +0.57(+0.66%) |
Dec 26, 2013 | 83.74 | 85.12 | 83.61 | 85.03 | 2,095,978 | +1.57(+1.88%) |
Dec 24, 2013 | 84.27 | 84.33 | 83.43 | 83.46 | 1,362,989 | -0.71(-0.84%) |
Dec 23, 2013 | 85.26 | 85.30 | 83.66 | 84.17 | 2,900,717 | -0.62(-0.73%) |
Dec 20, 2013 | 83.58 | 85.49 | 83.29 | 84.79 | 7,109,255 | +1.06(+1.27%) |
Dec 19, 2013 | 83.69 | 83.79 | 82.47 | 83.72 | 3,768,637 | -0.10(-0.12%) |
Dec 18, 2013 | 82.76 | 83.84 | 81.58 | 83.82 | 5,441,051 | +1.29(+1.56%) |
Dec 17, 2013 | 83.87 | 83.96 | 81.75 | 82.53 | 4,953,526 | -0.83(-1.00%) |
Dec 16, 2013 | 83.93 | 84.79 | 83.33 | 83.37 | 2,795,364 | -0.03(-0.04%) |
Dec 13, 2013 | 84.02 | 84.24 | 82.76 | 83.40 | 3,558,126 | -0.30(-0.36%) |
Dec 12, 2013 | 83.95 | 84.66 | 83.53 | 83.70 | 4,474,873 | -0.36(-0.42%) |
Dec 11, 2013 | 85.10 | 85.10 | 84.01 | 84.06 | 4,922,268 | -0.78(-0.92%) |
Dec 10, 2013 | 84.11 | 84.95 | 84.11 | 84.84 | 4,653,013 | +0.09(+0.11%) |
Dec 09, 2013 | 84.91 | 85.00 | 84.40 | 84.75 | 3,298,442 | -0.10(-0.12%) |
Dec 06, 2013 | 85.56 | 85.56 | 84.16 | 84.85 | 0 | +0.57(+0.68%) |
Dec 05, 2013 | 83.90 | 84.40 | 83.35 | 84.28 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 83.83 | 84.42 | 83.30 | 84.07 | 3,272,791 | -0.28(-0.33%) |
Dec 03, 2013 | 85.09 | 85.11 | 83.99 | 84.36 | 3,471,743 | -0.76(-0.89%) |
Dec 02, 2013 | 84.98 | 85.41 | 84.60 | 85.11 | 2,791,393 | +0.29(+0.34%) |
Nov 29, 2013 | 84.91 | 85.10 | 84.53 | 84.82 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.11 | 85.42 | 83.89 | 84.63 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 84.82 | 85.31 | 84.42 | 84.52 | 3,675,095 | -0.22(-0.25%) |
Nov 25, 2013 | 84.28 | 84.79 | 83.62 | 84.74 | 4,440,529 | +0.69(+0.82%) |
Nov 22, 2013 | 84.03 | 84.39 | 83.45 | 84.04 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.11 | 86.53 | 82.35 | 83.46 | 10,024,041 | -2.46(-2.86%) |
Nov 20, 2013 | 85.78 | 86.77 | 85.43 | 85.92 | 3,051,968 | +0.07(+0.09%) |
Nov 19, 2013 | 86.04 | 86.38 | 85.25 | 85.85 | 2,893,600 | -0.42(-0.49%) |
Nov 18, 2013 | 86.62 | 87.53 | 86.07 | 86.27 | 3,872,116 | +0.78(+0.91%) |
Nov 15, 2013 | 85.51 | 85.98 | 84.54 | 85.49 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 84.78 | 86.82 | 84.48 | 85.81 | 5,431,941 | +1.40(+1.66%) |
Nov 13, 2013 | 82.94 | 84.74 | 82.42 | 84.42 | 4,330,617 | +0.61(+0.73%) |
Nov 12, 2013 | 83.40 | 83.98 | 82.87 | 83.81 | 3,244,472 | +0.01(+0.01%) |
Nov 11, 2013 | 83.67 | 84.40 | 82.69 | 83.80 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 82.50 | 84.39 | 82.39 | 83.83 | 0 | +1.61(+1.96%) |
Nov 07, 2013 | 84.53 | 85.34 | 81.93 | 82.21 | 5,165,313 | -1.70(-2.03%) |
Nov 06, 2013 | 86.08 | 86.11 | 83.74 | 83.91 | 4,718,016 | -1.34(-1.58%) |
Nov 05, 2013 | 86.14 | 86.54 | 85.04 | 85.26 | 4,448,328 | -1.58(-1.82%) |
Nov 04, 2013 | 87.92 | 88.63 | 86.55 | 86.84 | 3,035,722 | -1.04(-1.19%) |