Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 80.93 | 81.75 | 80.36 | 81.24 | 122,324 | -0.34(-0.41%) |
Jan 30, 2014 | 81.76 | 81.93 | 81.43 | 81.57 | 194,258 | +0.23(+0.29%) |
Jan 29, 2014 | 82.50 | 82.50 | 81.15 | 81.34 | 164,242 | -1.51(-1.83%) |
Jan 28, 2014 | 82.40 | 82.96 | 82.36 | 82.85 | 67,791 | +0.58(+0.70%) |
Jan 27, 2014 | 82.53 | 82.71 | 82.06 | 82.28 | 182,353 | -0.27(-0.33%) |
Jan 24, 2014 | 83.24 | 83.55 | 82.54 | 82.55 | 226,744 | -0.86(-1.03%) |
Jan 23, 2014 | 83.92 | 83.92 | 83.16 | 83.41 | 162,124 | -0.76(-0.91%) |
Jan 22, 2014 | 84.19 | 84.39 | 84.12 | 84.17 | 241,217 | +0.06(+0.08%) |
Jan 21, 2014 | 84.21 | 84.33 | 83.61 | 84.11 | 114,501 | +0.29(+0.34%) |
Jan 17, 2014 | 84.35 | 83.82 | 83.82 | 83.82 | 107,120 | -0.63(-0.75%) |
Jan 16, 2014 | 84.47 | 84.57 | 84.13 | 84.45 | 115,752 | -0.15(-0.18%) |
Jan 15, 2014 | 84.65 | 84.85 | 84.46 | 84.60 | 111,336 | -0.05(-0.06%) |
Jan 14, 2014 | 84.41 | 84.72 | 84.24 | 84.65 | 72,468 | +0.49(+0.58%) |
Jan 13, 2014 | 84.66 | 84.93 | 84.08 | 84.15 | 114,721 | -0.63(-0.74%) |
Jan 10, 2014 | 84.93 | 85.08 | 84.44 | 84.79 | 144,491 | +0.12(+0.14%) |
Jan 09, 2014 | 84.38 | 84.71 | 84.11 | 84.67 | 157,802 | +0.33(+0.39%) |
Jan 08, 2014 | 84.90 | 84.90 | 84.11 | 84.34 | 127,233 | -0.55(-0.64%) |
Jan 07, 2014 | 84.68 | 85.05 | 84.64 | 84.89 | 108,884 | +0.49(+0.58%) |
Jan 06, 2014 | 84.97 | 85.00 | 84.25 | 84.40 | 117,976 | -0.37(-0.44%) |
Jan 03, 2014 | 84.93 | 85.11 | 84.61 | 84.77 | 143,227 | -0.11(-0.13%) |
Jan 02, 2014 | 85.64 | 85.64 | 84.68 | 84.88 | 172,523 | -0.93(-1.08%) |
Dec 31, 2013 | 85.94 | 85.81 | 85.81 | 85.81 | 85,183 | -0.05(-0.06%) |
Dec 30, 2013 | 85.67 | 85.86 | 85.58 | 85.86 | 144,946 | +0.25(+0.29%) |
Dec 27, 2013 | 85.59 | 85.75 | 85.44 | 85.61 | 153,143 | +0.23(+0.27%) |
Dec 26, 2013 | 85.22 | 85.40 | 85.07 | 85.38 | 123,880 | +0.32(+0.38%) |
Dec 24, 2013 | 84.97 | 85.25 | 84.93 | 85.06 | 56,237 | +0.11(+0.13%) |
Dec 23, 2013 | 85.17 | 85.24 | 84.68 | 84.95 | 94,948 | -0.04(-0.05%) |
Dec 20, 2013 | 84.61 | 85.16 | 84.52 | 84.99 | 87,424 | +0.47(+0.56%) |
Dec 19, 2013 | 84.63 | 84.64 | 84.11 | 84.51 | 76,094 | -0.23(-0.27%) |
Dec 18, 2013 | 83.63 | 84.77 | 82.68 | 84.74 | 105,363 | +1.36(+1.63%) |
Dec 17, 2013 | 83.74 | 83.74 | 83.17 | 83.39 | 71,690 | -0.36(-0.43%) |
Dec 16, 2013 | 83.87 | 84.16 | 83.55 | 83.74 | 78,581 | +0.12(+0.15%) |
Dec 13, 2013 | 83.96 | 84.06 | 83.42 | 83.62 | 68,558 | -0.19(-0.23%) |
Dec 12, 2013 | 84.81 | 84.81 | 83.71 | 83.81 | 89,381 | -1.04(-1.22%) |
Dec 11, 2013 | 84.96 | 85.28 | 84.78 | 84.85 | 83,505 | -0.01(-0.01%) |
Dec 10, 2013 | 85.47 | 85.47 | 84.67 | 84.86 | 88,467 | -0.72(-0.84%) |
Dec 09, 2013 | 85.86 | 85.86 | 85.47 | 85.57 | 52,518 | +0.15(+0.18%) |
Dec 06, 2013 | 84.61 | 85.44 | 84.61 | 85.42 | 97,729 | +1.26(+1.49%) |
Dec 05, 2013 | 84.70 | 84.70 | 84.12 | 84.16 | 49,543 | -0.79(-0.93%) |
Dec 04, 2013 | 84.91 | 85.15 | 84.29 | 84.96 | 62,752 | -0.15(-0.18%) |
Dec 03, 2013 | 84.56 | 85.16 | 84.69 | 85.11 | 77,768 | +0.42(+0.50%) |
Dec 02, 2013 | 85.16 | 85.16 | 84.55 | 84.69 | 76,486 | -0.45(-0.53%) |
Nov 29, 2013 | 85.39 | 85.59 | 85.14 | 85.14 | 52,109 | -0.19(-0.22%) |
Nov 27, 2013 | 85.38 | 85.38 | 85.06 | 85.33 | 37,462 | +0.15(+0.18%) |
Nov 26, 2013 | 85.34 | 85.57 | 85.04 | 85.18 | 54,412 | -0.01(-0.01%) |
Nov 25, 2013 | 85.58 | 85.70 | 85.12 | 85.19 | 63,970 | -0.20(-0.23%) |
Nov 22, 2013 | 84.94 | 85.44 | 84.83 | 85.38 | 47,303 | +0.39(+0.46%) |
Nov 21, 2013 | 84.67 | 85.03 | 84.63 | 84.99 | 98,344 | +0.30(+0.35%) |
Nov 20, 2013 | 84.97 | 85.31 | 84.43 | 84.70 | 67,273 | -0.34(-0.40%) |
Nov 19, 2013 | 85.12 | 85.26 | 84.89 | 85.04 | 102,559 | -0.27(-0.31%) |
Nov 18, 2013 | 85.78 | 85.78 | 85.16 | 85.31 | 60,279 | -0.37(-0.44%) |
Nov 15, 2013 | 85.61 | 85.76 | 85.30 | 85.68 | 41,433 | +0.17(+0.20%) |
Nov 14, 2013 | 84.93 | 85.60 | 84.93 | 85.51 | 62,650 | +1.23(+1.46%) |
Nov 12, 2013 | 83.97 | 84.29 | 83.78 | 84.29 | 64,548 | +0.20(+0.24%) |
Nov 11, 2013 | 84.25 | 84.45 | 84.01 | 84.09 | 92,341 | -0.19(-0.23%) |
Nov 08, 2013 | 83.48 | 84.28 | 83.31 | 84.28 | 104,922 | +0.47(+0.56%) |
Nov 07, 2013 | 85.09 | 85.09 | 83.72 | 83.81 | 118,893 | -1.33(-1.57%) |
Nov 06, 2013 | 84.63 | 85.17 | 84.38 | 85.14 | 52,381 | +0.76(+0.90%) |
Nov 05, 2013 | 84.11 | 84.54 | 83.84 | 84.38 | 68,600 | +0.23(+0.27%) |
Nov 04, 2013 | 84.38 | 84.38 | 83.85 | 84.15 | 91,898 | +0.13(+0.15%) |