Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 88.17 | 89.41 | 87.84 | 88.47 | 6,637,768 | -1.44(-1.60%) |
Jan 30, 2014 | 89.30 | 90.72 | 88.92 | 89.91 | 4,446,360 | +1.28(+1.44%) |
Jan 29, 2014 | 87.02 | 90.11 | 87.02 | 88.63 | 7,699,506 | -1.14(-1.27%) |
Jan 28, 2014 | 88.05 | 90.64 | 87.99 | 89.77 | 5,833,107 | +1.62(+1.84%) |
Jan 27, 2014 | 88.69 | 89.12 | 87.33 | 88.15 | 5,546,084 | -0.57(-0.65%) |
Jan 24, 2014 | 91.19 | 91.19 | 88.50 | 88.72 | 6,803,508 | -3.21(-3.49%) |
Jan 23, 2014 | 91.48 | 92.39 | 90.44 | 91.93 | 4,749,312 | -0.57(-0.62%) |
Jan 22, 2014 | 89.12 | 92.57 | 88.94 | 92.50 | 6,838,521 | +3.81(+4.29%) |
Jan 21, 2014 | 89.22 | 89.25 | 88.19 | 88.69 | 4,131,289 | +0.07(+0.08%) |
Jan 17, 2014 | 88.44 | 88.62 | 88.62 | 88.62 | 5,391,575 | +0.09(+0.10%) |
Jan 16, 2014 | 88.37 | 89.02 | 87.94 | 88.53 | 3,430,273 | +0.39(+0.44%) |
Jan 15, 2014 | 87.55 | 88.47 | 87.32 | 88.14 | 4,118,820 | +0.59(+0.67%) |
Jan 14, 2014 | 86.90 | 87.72 | 86.44 | 87.55 | 3,416,649 | +0.98(+1.13%) |
Jan 13, 2014 | 88.00 | 88.31 | 86.23 | 86.57 | 4,980,000 | -1.18(-1.35%) |
Jan 10, 2014 | 88.51 | 88.51 | 86.42 | 87.76 | 4,107,190 | -0.67(-0.76%) |
Jan 09, 2014 | 86.68 | 88.48 | 86.44 | 88.42 | 4,569,021 | +2.24(+2.60%) |
Jan 08, 2014 | 86.75 | 86.94 | 85.79 | 86.19 | 3,338,465 | -0.41(-0.47%) |
Jan 07, 2014 | 84.42 | 86.86 | 84.24 | 86.60 | 4,877,490 | +2.19(+2.60%) |
Jan 06, 2014 | 85.14 | 85.47 | 84.13 | 84.40 | 3,809,872 | -0.74(-0.86%) |
Jan 03, 2014 | 86.05 | 86.25 | 84.83 | 85.14 | 2,791,035 | -0.99(-1.14%) |
Jan 02, 2014 | 85.06 | 86.42 | 84.83 | 86.12 | 3,395,811 | +1.28(+1.50%) |
Dec 31, 2013 | 86.21 | 84.85 | 84.85 | 84.85 | 3,176,726 | -1.05(-1.22%) |
Dec 30, 2013 | 85.80 | 85.92 | 85.08 | 85.90 | 2,062,452 | +0.28(+0.32%) |
Dec 27, 2013 | 85.45 | 85.90 | 85.06 | 85.62 | 2,741,065 | +0.57(+0.66%) |
Dec 26, 2013 | 83.76 | 85.14 | 83.64 | 85.06 | 2,095,410 | +1.57(+1.88%) |
Dec 24, 2013 | 84.30 | 84.35 | 83.45 | 83.49 | 1,362,620 | -0.71(-0.84%) |
Dec 23, 2013 | 85.29 | 85.32 | 83.69 | 84.19 | 2,899,931 | -0.62(-0.73%) |
Dec 20, 2013 | 83.60 | 85.52 | 83.32 | 84.81 | 7,107,328 | +1.06(+1.27%) |
Dec 19, 2013 | 83.71 | 83.81 | 82.50 | 83.75 | 3,767,616 | -0.10(-0.12%) |
Dec 18, 2013 | 82.78 | 83.86 | 81.60 | 83.84 | 5,439,577 | +1.29(+1.56%) |
Dec 17, 2013 | 83.89 | 83.98 | 81.77 | 82.56 | 4,952,184 | -0.83(-1.00%) |
Dec 16, 2013 | 83.95 | 84.81 | 83.35 | 83.39 | 2,794,606 | -0.03(-0.04%) |
Dec 13, 2013 | 84.04 | 84.27 | 82.79 | 83.42 | 3,557,162 | -0.30(-0.36%) |
Dec 12, 2013 | 83.97 | 84.68 | 83.55 | 83.72 | 4,473,661 | -0.36(-0.42%) |
Dec 11, 2013 | 85.12 | 85.12 | 84.04 | 84.08 | 4,920,934 | -0.78(-0.92%) |
Dec 10, 2013 | 84.13 | 84.97 | 84.13 | 84.86 | 4,651,752 | +0.09(+0.11%) |
Dec 09, 2013 | 84.94 | 85.02 | 84.42 | 84.77 | 3,297,549 | -0.10(-0.12%) |
Dec 06, 2013 | 85.58 | 85.58 | 84.19 | 84.88 | 0 | +0.57(+0.68%) |
Dec 05, 2013 | 83.93 | 84.42 | 83.37 | 84.30 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 83.85 | 84.45 | 83.33 | 84.10 | 3,271,904 | -0.28(-0.33%) |
Dec 03, 2013 | 85.12 | 85.14 | 84.01 | 84.38 | 3,470,802 | -0.76(-0.89%) |
Dec 02, 2013 | 85.00 | 85.43 | 84.62 | 85.14 | 2,790,637 | +0.29(+0.34%) |
Nov 29, 2013 | 84.93 | 85.12 | 84.55 | 84.85 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.13 | 85.44 | 83.91 | 84.65 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 84.84 | 85.33 | 84.45 | 84.54 | 3,674,100 | -0.22(-0.25%) |
Nov 25, 2013 | 84.30 | 84.82 | 83.64 | 84.76 | 4,439,326 | +0.69(+0.82%) |
Nov 22, 2013 | 84.05 | 84.42 | 83.47 | 84.07 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.13 | 86.56 | 82.37 | 83.49 | 10,021,325 | -2.46(-2.86%) |
Nov 20, 2013 | 85.80 | 86.80 | 85.45 | 85.95 | 3,051,142 | +0.07(+0.09%) |
Nov 19, 2013 | 86.06 | 86.40 | 85.27 | 85.87 | 2,892,816 | -0.42(-0.49%) |
Nov 18, 2013 | 86.65 | 87.55 | 86.09 | 86.30 | 3,871,067 | +0.78(+0.91%) |
Nov 15, 2013 | 85.53 | 86.00 | 84.56 | 85.52 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 84.80 | 86.84 | 84.51 | 85.84 | 5,430,469 | +1.40(+1.66%) |
Nov 13, 2013 | 82.97 | 84.77 | 82.44 | 84.44 | 4,329,444 | +0.61(+0.73%) |
Nov 12, 2013 | 83.43 | 84.01 | 82.89 | 83.83 | 3,243,593 | +0.01(+0.01%) |
Nov 11, 2013 | 83.69 | 84.42 | 82.71 | 83.82 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 82.52 | 84.41 | 82.41 | 83.85 | 0 | +1.61(+1.96%) |
Nov 07, 2013 | 84.55 | 85.36 | 81.95 | 82.24 | 5,163,913 | -1.70(-2.03%) |
Nov 06, 2013 | 86.10 | 86.13 | 83.76 | 83.94 | 4,716,738 | -1.34(-1.58%) |
Nov 05, 2013 | 86.16 | 86.56 | 85.07 | 85.28 | 4,447,123 | -1.58(-1.82%) |
Nov 04, 2013 | 87.94 | 88.66 | 86.58 | 86.87 | 3,034,899 | -1.04(-1.19%) |