Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 78.16 | 78.90 | 77.29 | 78.53 | 587,768 | -0.25(-0.32%) |
Jan 30, 2014 | 79.17 | 79.39 | 78.50 | 78.78 | 885,210 | +0.33(+0.42%) |
Jan 29, 2014 | 78.30 | 79.37 | 78.28 | 78.45 | 385,539 | -0.88(-1.11%) |
Jan 28, 2014 | 77.92 | 79.34 | 77.92 | 79.33 | 459,859 | +1.37(+1.76%) |
Jan 27, 2014 | 79.93 | 80.11 | 77.59 | 77.96 | 567,993 | -1.78(-2.23%) |
Jan 24, 2014 | 82.88 | 82.88 | 79.68 | 79.74 | 549,650 | -3.59(-4.31%) |
Jan 23, 2014 | 83.60 | 84.39 | 82.58 | 83.33 | 402,871 | -0.98(-1.16%) |
Jan 22, 2014 | 84.87 | 84.87 | 84.24 | 84.31 | 232,964 | -0.19(-0.22%) |
Jan 21, 2014 | 85.48 | 85.48 | 84.25 | 84.50 | 259,275 | -0.14(-0.17%) |
Jan 17, 2014 | 85.23 | 84.64 | 84.64 | 84.64 | 178,700 | -0.76(-0.89%) |
Jan 16, 2014 | 85.00 | 85.86 | 85.00 | 85.40 | 296,677 | +0.12(+0.14%) |
Jan 15, 2014 | 84.70 | 85.48 | 84.48 | 85.28 | 627,847 | +0.58(+0.68%) |
Jan 14, 2014 | 84.01 | 85.20 | 83.60 | 84.70 | 392,769 | +1.30(+1.56%) |
Jan 13, 2014 | 84.64 | 84.98 | 83.27 | 83.40 | 341,695 | -1.37(-1.62%) |
Jan 10, 2014 | 84.50 | 85.13 | 84.14 | 84.77 | 240,477 | +0.26(+0.31%) |
Jan 09, 2014 | 85.52 | 86.00 | 84.18 | 84.51 | 338,456 | -0.77(-0.90%) |
Jan 08, 2014 | 85.84 | 86.33 | 85.03 | 85.28 | 257,405 | -0.30(-0.35%) |
Jan 07, 2014 | 85.51 | 85.95 | 85.23 | 85.58 | 313,822 | +0.56(+0.66%) |
Jan 06, 2014 | 86.11 | 86.73 | 84.95 | 85.02 | 443,999 | -0.58(-0.68%) |
Jan 03, 2014 | 85.96 | 86.38 | 85.34 | 85.60 | 320,645 | -0.41(-0.48%) |
Jan 02, 2014 | 86.44 | 87.15 | 85.29 | 86.01 | 276,882 | -1.19(-1.36%) |
Dec 31, 2013 | 87.20 | 87.20 | 87.20 | 87.20 | 310,100 | +0.58(+0.67%) |
Dec 30, 2013 | 86.39 | 87.27 | 86.10 | 86.62 | 327,229 | +0.32(+0.37%) |
Dec 27, 2013 | 86.88 | 87.30 | 86.16 | 86.30 | 230,526 | -0.67(-0.77%) |
Dec 26, 2013 | 87.60 | 87.71 | 86.72 | 86.97 | 268,383 | -0.32(-0.37%) |
Dec 24, 2013 | 87.50 | 88.09 | 86.77 | 87.29 | 166,033 | -0.19(-0.22%) |
Dec 23, 2013 | 87.84 | 89.14 | 86.89 | 87.48 | 289,873 | +0.15(+0.17%) |
Dec 20, 2013 | 85.90 | 87.50 | 85.45 | 87.33 | 790,227 | +1.49(+1.74%) |
Dec 19, 2013 | 86.45 | 87.16 | 85.72 | 85.84 | 295,119 | -0.68(-0.79%) |
Dec 18, 2013 | 84.90 | 86.59 | 84.15 | 86.52 | 251,887 | +1.86(+2.20%) |
Dec 17, 2013 | 85.23 | 85.46 | 84.24 | 84.66 | 306,492 | -0.85(-0.99%) |
Dec 16, 2013 | 84.55 | 85.73 | 84.16 | 85.51 | 223,158 | +1.36(+1.62%) |
Dec 13, 2013 | 83.68 | 84.44 | 83.42 | 84.15 | 317,400 | +1.01(+1.21%) |
Dec 12, 2013 | 83.55 | 83.93 | 83.01 | 83.14 | 223,325 | -0.67(-0.80%) |
Dec 11, 2013 | 86.53 | 86.53 | 83.74 | 83.81 | 272,152 | -2.52(-2.92%) |
Dec 10, 2013 | 85.53 | 86.57 | 85.12 | 86.33 | 280,958 | +0.40(+0.47%) |
Dec 09, 2013 | 86.30 | 86.44 | 85.28 | 85.93 | 221,574 | -0.26(-0.30%) |
Dec 06, 2013 | 85.83 | 86.29 | 85.45 | 86.19 | 0 | +0.98(+1.15%) |
Dec 05, 2013 | 85.79 | 85.87 | 84.80 | 85.21 | 0 | -0.75(-0.87%) |
Dec 04, 2013 | 85.48 | 86.18 | 84.79 | 85.96 | 0 | +0.38(+0.44%) |
Dec 03, 2013 | 85.20 | 86.59 | 85.04 | 85.58 | 266,936 | -0.35(-0.41%) |
Dec 02, 2013 | 85.56 | 86.66 | 84.84 | 85.93 | 0 | +0.26(+0.30%) |
Nov 29, 2013 | 86.93 | 87.41 | 85.66 | 85.67 | 0 | -0.90(-1.04%) |
Nov 27, 2013 | 85.83 | 87.10 | 85.50 | 86.57 | 0 | +0.52(+0.60%) |
Nov 26, 2013 | 85.73 | 86.14 | 84.84 | 86.05 | 0 | +0.50(+0.58%) |
Nov 25, 2013 | 85.83 | 85.99 | 85.24 | 85.55 | 0 | -0.28(-0.33%) |
Nov 22, 2013 | 85.18 | 86.16 | 84.85 | 85.83 | 0 | +0.78(+0.92%) |
Nov 21, 2013 | 83.77 | 85.16 | 83.56 | 85.05 | 191,286 | +1.62(+1.94%) |
Nov 20, 2013 | 83.59 | 84.22 | 83.01 | 83.43 | 129,946 | -0.16(-0.19%) |
Nov 19, 2013 | 84.32 | 84.55 | 83.38 | 83.59 | 205,303 | -0.94(-1.11%) |
Nov 18, 2013 | 84.51 | 85.06 | 84.33 | 84.53 | 0 | +0.04(+0.05%) |
Nov 15, 2013 | 84.14 | 84.77 | 83.96 | 84.49 | 0 | +0.35(+0.42%) |
Nov 14, 2013 | 84.39 | 84.88 | 84.05 | 84.14 | 480,950 | -0.44(-0.52%) |
Nov 13, 2013 | 83.57 | 84.65 | 83.23 | 84.58 | 0 | +0.66(+0.79%) |
Nov 12, 2013 | 83.69 | 84.44 | 83.48 | 83.92 | 0 | -0.03(-0.04%) |
Nov 11, 2013 | 84.55 | 84.88 | 83.59 | 83.95 | 0 | -0.45(-0.53%) |
Nov 08, 2013 | 84.12 | 85.36 | 83.79 | 84.40 | 0 | +0.22(+0.26%) |
Nov 07, 2013 | 89.00 | 89.42 | 81.20 | 84.18 | 0 | -4.85(-5.45%) |
Nov 06, 2013 | 87.94 | 89.10 | 87.37 | 89.03 | 0 | +1.54(+1.76%) |
Nov 05, 2013 | 88.15 | 88.15 | 86.75 | 87.49 | 277,466 | -0.83(-0.94%) |
Nov 04, 2013 | 87.82 | 88.64 | 87.48 | 88.32 | 286,742 | +0.90(+1.03%) |