Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 83.23 | 83.28 | 83.21 | 83.22 | 828,787 | +0.01(+0.01%) |
Jan 30, 2014 | 83.21 | 83.25 | 83.19 | 83.21 | 448,776 | -0.04(-0.05%) |
Jan 29, 2014 | 83.26 | 83.27 | 83.21 | 83.25 | 423,759 | +0.02(+0.02%) |
Jan 28, 2014 | 83.20 | 83.24 | 83.19 | 83.24 | 272,980 | +0.06(+0.07%) |
Jan 27, 2014 | 83.19 | 83.21 | 83.18 | 83.18 | 528,777 | +0.00(+0.00%) |
Jan 24, 2014 | 83.21 | 83.24 | 83.18 | 83.18 | 628,601 | -0.03(-0.04%) |
Jan 23, 2014 | 83.21 | 83.24 | 83.19 | 83.21 | 314,598 | +0.01(+0.01%) |
Jan 22, 2014 | 83.19 | 83.21 | 83.18 | 83.20 | 256,137 | -0.00(-0.00%) |
Jan 21, 2014 | 83.22 | 83.23 | 83.19 | 83.20 | 292,298 | -0.03(-0.04%) |
Jan 17, 2014 | 83.19 | 83.24 | 83.24 | 83.24 | 307,115 | +0.02(+0.03%) |
Jan 16, 2014 | 83.21 | 83.23 | 83.18 | 83.21 | 414,084 | -0.01(-0.01%) |
Jan 15, 2014 | 83.15 | 83.23 | 83.15 | 83.22 | 550,669 | +0.07(+0.08%) |
Jan 14, 2014 | 83.19 | 83.22 | 83.14 | 83.15 | 257,217 | -0.02(-0.02%) |
Jan 13, 2014 | 83.16 | 83.21 | 83.16 | 83.17 | 428,055 | -0.01(-0.01%) |
Jan 10, 2014 | 83.18 | 83.22 | 83.16 | 83.18 | 244,237 | +0.02(+0.02%) |
Jan 09, 2014 | 83.15 | 83.16 | 83.13 | 83.16 | 413,100 | +0.03(+0.03%) |
Jan 08, 2014 | 83.14 | 83.17 | 83.13 | 83.13 | 185,206 | -0.04(-0.05%) |
Jan 07, 2014 | 83.15 | 83.18 | 83.12 | 83.17 | 341,211 | +0.00(+0.00%) |
Jan 06, 2014 | 83.15 | 83.19 | 83.12 | 83.17 | 723,491 | +0.04(+0.05%) |
Jan 03, 2014 | 83.12 | 83.15 | 83.12 | 83.13 | 196,343 | -0.01(-0.01%) |
Jan 02, 2014 | 83.15 | 83.19 | 83.14 | 83.14 | 905,891 | -0.03(-0.04%) |
Dec 31, 2013 | 83.12 | 83.17 | 83.17 | 83.17 | 612,282 | +0.06(+0.07%) |
Dec 30, 2013 | 83.15 | 83.19 | 83.11 | 83.11 | 1,002,600 | -0.03(-0.04%) |
Dec 27, 2013 | 83.14 | 83.18 | 83.11 | 83.15 | 233,859 | +0.01(+0.01%) |
Dec 26, 2013 | 83.12 | 83.15 | 83.10 | 83.13 | 284,702 | -0.02(-0.02%) |
Dec 24, 2013 | 83.11 | 83.16 | 83.08 | 83.15 | 219,425 | +0.05(+0.06%) |
Dec 23, 2013 | 83.15 | 83.17 | 83.10 | 83.10 | 384,690 | -0.02(-0.03%) |
Dec 20, 2013 | 83.12 | 83.17 | 83.12 | 83.12 | 433,754 | -0.01(-0.01%) |
Dec 19, 2013 | 83.12 | 83.14 | 83.09 | 83.13 | 775,593 | +0.01(+0.01%) |
Dec 18, 2013 | 83.17 | 83.17 | 83.09 | 83.12 | 496,760 | -0.03(-0.04%) |
Dec 17, 2013 | 83.17 | 83.18 | 83.15 | 83.16 | 271,021 | -0.00(-0.01%) |
Dec 16, 2013 | 83.17 | 83.18 | 83.16 | 83.16 | 313,855 | +0.02(+0.03%) |
Dec 13, 2013 | 83.15 | 83.17 | 83.14 | 83.14 | 390,609 | -0.02(-0.03%) |
Dec 12, 2013 | 83.17 | 83.17 | 83.13 | 83.17 | 234,079 | -0.02(-0.02%) |
Dec 11, 2013 | 83.19 | 83.20 | 83.14 | 83.18 | 307,897 | +0.02(+0.03%) |
Dec 10, 2013 | 83.18 | 83.18 | 83.14 | 83.16 | 247,823 | +0.00(+0.00%) |
Dec 09, 2013 | 83.13 | 83.18 | 83.12 | 83.16 | 227,293 | +0.01(+0.01%) |
Dec 06, 2013 | 83.12 | 83.16 | 83.12 | 83.15 | 248,484 | -0.01(-0.01%) |
Dec 05, 2013 | 83.15 | 83.16 | 83.12 | 83.16 | 309,340 | -0.00(-0.00%) |
Dec 04, 2013 | 83.14 | 83.17 | 83.11 | 83.16 | 187,479 | +0.02(+0.02%) |
Dec 03, 2013 | 83.12 | 83.16 | 83.12 | 83.14 | 252,978 | -0.02(-0.03%) |
Dec 02, 2013 | 83.14 | 83.17 | 83.14 | 83.17 | 1,781,161 | +0.00(+0.00%) |
Nov 29, 2013 | 83.17 | 83.18 | 83.15 | 83.17 | 170,096 | +0.01(+0.01%) |
Nov 27, 2013 | 83.17 | 83.18 | 83.12 | 83.16 | 281,675 | +0.05(+0.06%) |
Nov 26, 2013 | 83.15 | 83.18 | 83.11 | 83.11 | 1,241,816 | -0.02(-0.03%) |
Nov 25, 2013 | 83.11 | 83.15 | 83.11 | 83.13 | 338,424 | +0.02(+0.03%) |
Nov 22, 2013 | 83.11 | 83.13 | 83.09 | 83.11 | 301,996 | -0.02(-0.02%) |
Nov 21, 2013 | 83.13 | 83.13 | 83.09 | 83.13 | 591,891 | -0.01(-0.01%) |
Nov 20, 2013 | 83.13 | 83.13 | 83.10 | 83.13 | 206,425 | +0.03(+0.03%) |
Nov 19, 2013 | 83.10 | 83.12 | 83.09 | 83.11 | 743,384 | +0.00(+0.01%) |
Nov 18, 2013 | 83.12 | 83.12 | 83.09 | 83.10 | 380,589 | +0.01(+0.01%) |
Nov 15, 2013 | 83.10 | 83.12 | 83.08 | 83.09 | 236,693 | -0.04(-0.05%) |
Nov 14, 2013 | 83.11 | 83.13 | 83.09 | 83.13 | 343,163 | +0.02(+0.02%) |
Nov 12, 2013 | 83.12 | 83.13 | 83.10 | 83.12 | 265,694 | -0.00(-0.00%) |
Nov 11, 2013 | 83.07 | 83.13 | 83.07 | 83.12 | 156,874 | +0.04(+0.05%) |
Nov 08, 2013 | 83.06 | 83.12 | 83.05 | 83.08 | 758,989 | -0.02(-0.02%) |
Nov 07, 2013 | 83.09 | 83.12 | 83.08 | 83.09 | 752,455 | +0.02(+0.02%) |
Nov 06, 2013 | 83.07 | 83.09 | 83.05 | 83.08 | 2,551,290 | +0.01(+0.01%) |
Nov 05, 2013 | 83.08 | 83.09 | 83.07 | 83.07 | 272,927 | -0.03(-0.04%) |
Nov 04, 2013 | 83.10 | 83.12 | 83.08 | 83.10 | 501,254 | +0.02(+0.02%) |