Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 84.87 | 85.61 | 84.65 | 85.34 | 18,632 | -0.43(-0.50%) |
Jan 30, 2014 | 85.67 | 86.21 | 85.57 | 85.77 | 19,756 | +1.16(+1.37%) |
Jan 29, 2014 | 84.90 | 85.63 | 84.41 | 84.61 | 15,349 | -0.59(-0.69%) |
Jan 28, 2014 | 85.16 | 85.68 | 85.10 | 85.20 | 53,194 | +0.17(+0.19%) |
Jan 27, 2014 | 84.98 | 85.45 | 84.41 | 85.03 | 42,416 | -0.11(-0.13%) |
Jan 24, 2014 | 86.40 | 86.40 | 84.87 | 85.14 | 25,598 | -1.62(-1.87%) |
Jan 23, 2014 | 86.97 | 86.97 | 86.33 | 86.77 | 18,234 | -0.26(-0.30%) |
Jan 22, 2014 | 87.16 | 87.17 | 86.76 | 87.02 | 18,642 | -0.02(-0.02%) |
Jan 21, 2014 | 87.35 | 87.35 | 86.54 | 87.04 | 21,831 | +0.20(+0.23%) |
Jan 17, 2014 | 87.21 | 86.84 | 86.84 | 86.84 | 43,982 | +0.06(+0.06%) |
Jan 16, 2014 | 87.71 | 87.89 | 86.67 | 86.78 | 20,309 | -0.68(-0.78%) |
Jan 15, 2014 | 87.22 | 87.63 | 87.39 | 87.46 | 17,328 | +0.25(+0.28%) |
Jan 14, 2014 | 86.85 | 87.29 | 86.55 | 87.22 | 15,888 | +0.76(+0.88%) |
Jan 13, 2014 | 87.15 | 87.49 | 86.28 | 86.45 | 43,637 | -0.72(-0.82%) |
Jan 10, 2014 | 87.58 | 87.58 | 86.80 | 87.17 | 58,273 | -0.31(-0.36%) |
Jan 09, 2014 | 86.91 | 87.48 | 86.87 | 87.48 | 31,491 | +0.93(+1.08%) |
Jan 08, 2014 | 86.34 | 86.60 | 86.17 | 86.55 | 18,952 | +0.09(+0.11%) |
Jan 07, 2014 | 85.05 | 86.51 | 85.05 | 86.45 | 57,443 | +1.55(+1.83%) |
Jan 06, 2014 | 85.69 | 85.69 | 84.83 | 84.90 | 17,104 | -0.73(-0.85%) |
Jan 03, 2014 | 85.33 | 85.86 | 85.33 | 85.63 | 11,341 | +0.55(+0.65%) |
Jan 02, 2014 | 85.57 | 85.68 | 85.03 | 85.08 | 49,264 | -0.58(-0.68%) |
Dec 31, 2013 | 85.37 | 85.66 | 85.66 | 85.66 | 22,644 | +0.42(+0.49%) |
Dec 30, 2013 | 85.10 | 85.31 | 84.73 | 85.24 | 9,246 | +0.12(+0.14%) |
Dec 27, 2013 | 85.31 | 85.43 | 85.03 | 85.12 | 12,631 | +0.08(+0.10%) |
Dec 26, 2013 | 85.13 | 85.19 | 84.85 | 85.04 | 15,406 | +0.28(+0.33%) |
Dec 24, 2013 | 84.63 | 84.89 | 84.63 | 84.76 | 9,827 | +0.21(+0.25%) |
Dec 23, 2013 | 84.37 | 84.63 | 84.26 | 84.55 | 31,875 | +0.63(+0.75%) |
Dec 20, 2013 | 83.01 | 84.00 | 82.93 | 83.93 | 74,763 | +1.12(+1.35%) |
Dec 19, 2013 | 83.14 | 83.14 | 82.52 | 82.80 | 30,078 | -0.48(-0.58%) |
Dec 18, 2013 | 82.35 | 83.32 | 82.20 | 83.28 | 12,353 | +1.24(+1.51%) |
Dec 17, 2013 | 82.77 | 82.77 | 81.76 | 82.04 | 15,297 | -0.75(-0.90%) |
Dec 16, 2013 | 82.64 | 82.96 | 82.50 | 82.79 | 10,755 | +0.45(+0.55%) |
Dec 13, 2013 | 82.42 | 83.09 | 82.16 | 82.34 | 21,214 | -0.04(-0.04%) |
Dec 12, 2013 | 83.05 | 83.15 | 82.08 | 82.37 | 24,321 | -0.73(-0.88%) |
Dec 11, 2013 | 84.81 | 84.81 | 83.01 | 83.11 | 33,073 | -1.84(-2.16%) |
Dec 10, 2013 | 85.24 | 85.33 | 84.94 | 84.94 | 14,733 | -0.27(-0.31%) |
Dec 09, 2013 | 84.92 | 85.55 | 84.92 | 85.21 | 12,888 | +0.51(+0.61%) |
Dec 06, 2013 | 84.80 | 84.90 | 84.51 | 84.70 | 11,668 | +0.84(+1.00%) |
Dec 05, 2013 | 84.41 | 84.46 | 83.85 | 83.86 | 12,517 | -0.82(-0.96%) |
Dec 04, 2013 | 84.71 | 85.04 | 84.09 | 84.68 | 6,900 | -0.34(-0.40%) |
Dec 03, 2013 | 85.16 | 85.16 | 84.72 | 85.02 | 78,541 | -0.40(-0.47%) |
Dec 02, 2013 | 85.54 | 85.77 | 85.26 | 85.42 | 13,619 | -0.26(-0.30%) |
Nov 29, 2013 | 85.93 | 86.05 | 85.63 | 85.68 | 9,155 | +0.08(+0.10%) |
Nov 27, 2013 | 85.63 | 85.75 | 85.49 | 85.60 | 10,797 | -0.06(-0.06%) |
Nov 26, 2013 | 85.20 | 85.93 | 85.19 | 85.65 | 21,998 | +0.45(+0.53%) |
Nov 25, 2013 | 84.85 | 85.40 | 84.78 | 85.20 | 20,908 | +0.72(+0.85%) |
Nov 22, 2013 | 83.87 | 84.51 | 83.67 | 84.49 | 24,778 | +0.62(+0.74%) |
Nov 21, 2013 | 83.51 | 84.13 | 83.51 | 83.86 | 38,870 | +0.61(+0.74%) |
Nov 20, 2013 | 82.94 | 83.59 | 82.89 | 83.25 | 25,388 | +0.69(+0.83%) |
Nov 19, 2013 | 82.84 | 82.91 | 82.31 | 82.56 | 15,640 | -0.33(-0.40%) |
Nov 18, 2013 | 83.46 | 83.46 | 82.76 | 82.89 | 47,671 | -0.25(-0.30%) |
Nov 15, 2013 | 83.41 | 83.41 | 82.81 | 83.14 | 16,123 | -0.29(-0.35%) |
Nov 14, 2013 | 82.85 | 83.43 | 82.78 | 83.43 | 21,546 | +1.38(+1.68%) |
Nov 12, 2013 | 81.75 | 82.06 | 81.55 | 82.05 | 14,082 | +0.06(+0.08%) |
Nov 11, 2013 | 81.63 | 82.03 | 81.50 | 81.99 | 14,789 | +0.48(+0.59%) |
Nov 08, 2013 | 80.24 | 81.51 | 80.24 | 81.51 | 285,660 | +1.06(+1.31%) |
Nov 07, 2013 | 82.09 | 82.09 | 80.46 | 80.46 | 26,556 | -1.13(-1.38%) |
Nov 06, 2013 | 80.96 | 81.78 | 80.80 | 81.58 | 61,175 | +0.51(+0.63%) |
Nov 05, 2013 | 80.96 | 81.16 | 80.62 | 81.08 | 142,943 | -0.33(-0.41%) |
Nov 04, 2013 | 80.66 | 81.41 | 80.51 | 81.41 | 112,329 | +0.96(+1.19%) |