Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 78.91 | 79.38 | 77.51 | 77.73 | 3,002,536 | -1.82(-2.29%) |
Jan 30, 2014 | 79.95 | 81.34 | 79.36 | 79.55 | 3,352,433 | +1.35(+1.73%) |
Jan 29, 2014 | 76.98 | 79.87 | 76.26 | 78.20 | 4,695,782 | +0.33(+0.42%) |
Jan 28, 2014 | 76.04 | 78.97 | 75.27 | 77.87 | 4,042,360 | +1.97(+2.60%) |
Jan 27, 2014 | 77.52 | 77.90 | 72.70 | 75.90 | 9,403,758 | -3.97(-4.97%) |
Jan 24, 2014 | 83.68 | 83.68 | 76.50 | 79.87 | 10,754,695 | -5.43(-6.37%) |
Jan 23, 2014 | 87.30 | 87.75 | 84.35 | 85.30 | 4,633,845 | -2.96(-3.35%) |
Jan 22, 2014 | 86.00 | 88.70 | 86.00 | 88.26 | 3,920,506 | +2.63(+3.07%) |
Jan 21, 2014 | 88.89 | 89.66 | 85.17 | 85.63 | 6,513,378 | -4.90(-5.41%) |
Jan 17, 2014 | 93.33 | 90.53 | 90.53 | 90.53 | 3,091,400 | -1.64(-1.78%) |
Jan 16, 2014 | 90.11 | 93.75 | 90.09 | 92.17 | 4,273,720 | +2.41(+2.68%) |
Jan 15, 2014 | 91.21 | 90.30 | 85.51 | 89.76 | 7,857,435 | -1.45(-1.59%) |
Jan 14, 2014 | 90.94 | 91.89 | 84.42 | 91.21 | 11,469,344 | -0.37(-0.40%) |
Jan 13, 2014 | 94.73 | 95.51 | 90.26 | 91.58 | 4,870,066 | -2.87(-3.04%) |
Jan 10, 2014 | 96.47 | 96.55 | 93.33 | 94.45 | 3,737,661 | -1.59(-1.66%) |
Jan 09, 2014 | 96.28 | 97.10 | 93.66 | 96.04 | 3,996,071 | -0.14(-0.15%) |
Jan 08, 2014 | 92.89 | 96.26 | 92.22 | 96.18 | 4,909,006 | +3.38(+3.64%) |
Jan 07, 2014 | 94.69 | 95.14 | 90.66 | 92.80 | 5,613,142 | +0.31(+0.34%) |
Jan 06, 2014 | 97.12 | 97.14 | 91.61 | 92.49 | 8,027,868 | -3.93(-4.08%) |
Jan 03, 2014 | 95.00 | 97.28 | 94.11 | 96.42 | 5,301,657 | +2.23(+2.37%) |
Jan 02, 2014 | 93.31 | 94.87 | 90.15 | 94.19 | 4,281,791 | +1.26(+1.36%) |
Dec 31, 2013 | 92.74 | 92.93 | 92.93 | 92.93 | 2,548,200 | +0.98(+1.07%) |
Dec 30, 2013 | 90.63 | 93.34 | 90.31 | 91.95 | 3,089,693 | +1.16(+1.28%) |
Dec 27, 2013 | 93.31 | 95.40 | 89.70 | 90.79 | 5,125,908 | -1.27(-1.38%) |
Dec 26, 2013 | 88.18 | 92.68 | 88.05 | 92.06 | 6,228,146 | +5.99(+6.96%) |
Dec 24, 2013 | 89.16 | 89.40 | 85.62 | 86.07 | 5,629,817 | -4.87(-5.36%) |
Dec 23, 2013 | 88.97 | 91.01 | 88.07 | 90.94 | 5,186,822 | +4.52(+5.23%) |
Dec 20, 2013 | 83.86 | 87.27 | 83.65 | 86.42 | 7,353,045 | +3.23(+3.88%) |
Dec 19, 2013 | 81.05 | 84.18 | 80.61 | 83.19 | 4,216,341 | +1.20(+1.46%) |
Dec 18, 2013 | 81.55 | 82.00 | 79.20 | 81.99 | 3,234,842 | +0.61(+0.75%) |
Dec 17, 2013 | 81.22 | 82.50 | 80.38 | 81.38 | 2,863,423 | +0.09(+0.11%) |
Dec 16, 2013 | 81.10 | 82.00 | 79.85 | 81.29 | 3,158,064 | +0.32(+0.40%) |
Dec 13, 2013 | 80.97 | 81.93 | 79.50 | 80.97 | 4,200,489 | +0.61(+0.76%) |
Dec 12, 2013 | 77.51 | 80.65 | 77.46 | 80.36 | 4,685,831 | +3.00(+3.88%) |
Dec 11, 2013 | 81.65 | 82.65 | 77.00 | 77.36 | 6,115,413 | -3.12(-3.88%) |
Dec 10, 2013 | 77.16 | 81.08 | 76.86 | 80.48 | 6,291,317 | +4.53(+5.96%) |
Dec 09, 2013 | 76.12 | 77.40 | 75.48 | 75.95 | 3,037,307 | +0.57(+0.76%) |
Dec 06, 2013 | 76.84 | 77.13 | 74.40 | 75.38 | 3,641,113 | -0.47(-0.62%) |
Dec 05, 2013 | 77.22 | 78.45 | 75.42 | 75.85 | 3,377,106 | -1.79(-2.31%) |
Dec 04, 2013 | 78.94 | 79.69 | 76.12 | 77.64 | 4,313,364 | -0.38(-0.49%) |
Dec 03, 2013 | 77.66 | 79.39 | 74.86 | 78.02 | 6,374,299 | +1.13(+1.47%) |
Dec 02, 2013 | 76.10 | 78.34 | 75.52 | 76.89 | 4,071,705 | +1.73(+2.30%) |
Nov 29, 2013 | 75.52 | 76.39 | 74.53 | 75.16 | 2,057,609 | +0.35(+0.47%) |
Nov 27, 2013 | 73.73 | 75.80 | 73.32 | 74.81 | 3,846,203 | +1.47(+2.00%) |
Nov 26, 2013 | 72.17 | 73.73 | 70.88 | 73.34 | 3,523,752 | +1.26(+1.75%) |
Nov 25, 2013 | 74.59 | 74.59 | 69.51 | 72.08 | 4,821,458 | -1.22(-1.66%) |
Nov 22, 2013 | 76.00 | 76.50 | 72.52 | 73.30 | 7,179,251 | +1.11(+1.54%) |
Nov 21, 2013 | 68.72 | 73.40 | 68.62 | 72.19 | 7,196,727 | +2.62(+3.77%) |
Nov 20, 2013 | 75.85 | 77.24 | 68.30 | 69.57 | 13,436,423 | -5.94(-7.87%) |
Nov 19, 2013 | 79.48 | 81.60 | 72.55 | 75.51 | 11,259,963 | -5.09(-6.32%) |
Nov 18, 2013 | 81.03 | 84.85 | 78.25 | 80.60 | 10,032,116 | +0.43(+0.54%) |
Nov 15, 2013 | 79.32 | 80.48 | 78.25 | 80.17 | 4,422,741 | +1.57(+2.00%) |
Nov 14, 2013 | 78.50 | 79.00 | 76.74 | 78.60 | 3,850,192 | +0.48(+0.61%) |
Nov 13, 2013 | 76.32 | 79.33 | 75.69 | 78.12 | 6,012,929 | +0.18(+0.23%) |
Nov 12, 2013 | 75.65 | 78.10 | 74.51 | 77.94 | 7,412,001 | +1.84(+2.42%) |
Nov 11, 2013 | 70.85 | 77.50 | 70.31 | 76.10 | 9,432,814 | +5.70(+8.10%) |
Nov 08, 2013 | 67.87 | 70.93 | 67.33 | 70.40 | 4,251,783 | +2.54(+3.74%) |
Nov 07, 2013 | 69.87 | 71.00 | 67.17 | 67.86 | 4,398,430 | -1.65(-2.37%) |
Nov 06, 2013 | 70.05 | 71.34 | 68.11 | 69.51 | 6,157,276 | -0.50(-0.71%) |
Nov 05, 2013 | 65.23 | 70.49 | 65.05 | 70.01 | 9,934,337 | +3.97(+6.01%) |
Nov 04, 2013 | 63.73 | 66.08 | 62.72 | 66.04 | 4,071,721 | +3.03(+4.81%) |