Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 86.57 | 88.53 | 86.57 | 88.14 | 2,220,766 | +0.96(+1.10%) |
Jan 30, 2014 | 81.47 | 87.97 | 81.47 | 87.18 | 3,811,663 | +3.24(+3.86%) |
Jan 29, 2014 | 86.61 | 89.05 | 83.54 | 83.94 | 2,599,926 | +0.06(+0.08%) |
Jan 28, 2014 | 84.21 | 85.30 | 83.86 | 83.87 | 2,077,331 | -0.61(-0.72%) |
Jan 27, 2014 | 84.81 | 85.79 | 84.48 | 84.48 | 1,364,232 | -0.81(-0.95%) |
Jan 24, 2014 | 84.91 | 85.72 | 84.91 | 85.30 | 1,690,042 | -0.81(-0.94%) |
Jan 23, 2014 | 86.51 | 86.65 | 85.97 | 86.10 | 1,590,250 | -0.90(-1.03%) |
Jan 22, 2014 | 87.45 | 87.86 | 86.77 | 87.00 | 1,616,576 | -0.16(-0.19%) |
Jan 21, 2014 | 87.41 | 87.77 | 86.87 | 87.16 | 1,110,938 | +0.19(+0.21%) |
Jan 17, 2014 | 87.76 | 86.98 | 86.98 | 86.98 | 1,259,027 | -0.69(-0.79%) |
Jan 16, 2014 | 88.10 | 88.19 | 87.39 | 87.67 | 1,250,981 | +0.15(+0.17%) |
Jan 15, 2014 | 87.04 | 87.78 | 86.93 | 87.52 | 1,102,181 | +0.65(+0.75%) |
Jan 14, 2014 | 86.49 | 87.11 | 86.27 | 86.87 | 899,821 | +0.64(+0.74%) |
Jan 13, 2014 | 86.59 | 87.20 | 85.93 | 86.23 | 912,596 | -0.69(-0.80%) |
Jan 10, 2014 | 86.60 | 87.14 | 86.27 | 86.92 | 894,140 | +0.65(+0.75%) |
Jan 09, 2014 | 85.24 | 86.88 | 85.24 | 86.27 | 874,800 | -0.31(-0.35%) |
Jan 08, 2014 | 86.07 | 87.18 | 85.73 | 86.58 | 1,245,243 | +0.21(+0.25%) |
Jan 07, 2014 | 86.74 | 87.16 | 85.87 | 86.37 | 1,379,176 | -0.37(-0.43%) |
Jan 06, 2014 | 86.02 | 86.76 | 85.47 | 86.74 | 1,981,418 | +1.27(+1.49%) |
Jan 03, 2014 | 84.02 | 85.84 | 84.02 | 85.47 | 1,033,621 | +1.08(+1.29%) |
Jan 02, 2014 | 84.39 | 85.11 | 83.98 | 84.38 | 1,263,309 | +0.01(+0.01%) |
Dec 31, 2013 | 84.62 | 84.37 | 84.37 | 84.37 | 1,063,272 | -0.23(-0.27%) |
Dec 30, 2013 | 85.12 | 85.15 | 84.39 | 84.60 | 582,742 | -0.26(-0.30%) |
Dec 27, 2013 | 84.37 | 84.97 | 83.89 | 84.86 | 1,214,570 | +0.89(+1.06%) |
Dec 26, 2013 | 84.28 | 84.55 | 83.48 | 83.97 | 713,531 | +0.33(+0.39%) |
Dec 24, 2013 | 83.45 | 83.80 | 83.25 | 83.64 | 484,323 | +0.20(+0.24%) |
Dec 23, 2013 | 84.57 | 84.69 | 83.34 | 83.44 | 1,039,537 | -0.54(-0.65%) |
Dec 20, 2013 | 83.27 | 84.00 | 83.20 | 83.99 | 2,154,708 | +0.53(+0.64%) |
Dec 19, 2013 | 84.63 | 84.86 | 82.82 | 83.46 | 1,063,054 | -1.15(-1.35%) |
Dec 18, 2013 | 83.41 | 84.76 | 82.30 | 84.60 | 1,596,989 | +1.20(+1.44%) |
Dec 17, 2013 | 84.02 | 84.33 | 83.20 | 83.40 | 1,227,610 | -0.79(-0.93%) |
Dec 16, 2013 | 84.50 | 84.80 | 84.11 | 84.19 | 1,136,656 | -0.14(-0.17%) |
Dec 13, 2013 | 85.04 | 85.60 | 83.88 | 84.33 | 1,170,672 | -0.30(-0.36%) |
Dec 12, 2013 | 85.92 | 86.45 | 84.59 | 84.63 | 1,806,665 | -0.62(-0.73%) |
Dec 11, 2013 | 86.49 | 86.66 | 85.17 | 85.25 | 1,479,043 | -1.17(-1.36%) |
Dec 10, 2013 | 85.74 | 86.81 | 85.64 | 86.43 | 1,063,725 | +0.07(+0.08%) |
Dec 09, 2013 | 86.07 | 86.68 | 85.83 | 86.36 | 942,436 | +0.29(+0.34%) |
Dec 06, 2013 | 84.85 | 86.14 | 84.85 | 86.07 | 1,121,591 | +0.76(+0.89%) |
Dec 05, 2013 | 84.29 | 86.49 | 84.14 | 85.31 | 1,108,162 | -0.08(-0.09%) |
Dec 04, 2013 | 83.28 | 86.49 | 83.27 | 85.39 | 2,280,133 | +1.54(+1.84%) |
Dec 03, 2013 | 82.06 | 84.75 | 82.06 | 83.85 | 783,377 | +0.59(+0.71%) |
Dec 02, 2013 | 83.58 | 84.28 | 82.89 | 83.25 | 968,304 | -0.59(-0.71%) |
Nov 29, 2013 | 84.84 | 84.84 | 83.53 | 83.85 | 654,484 | -0.82(-0.97%) |
Nov 27, 2013 | 82.98 | 84.80 | 82.96 | 84.67 | 998,661 | +1.68(+2.03%) |
Nov 26, 2013 | 82.74 | 83.29 | 82.11 | 82.98 | 1,448,664 | +0.34(+0.41%) |
Nov 25, 2013 | 83.54 | 84.03 | 82.12 | 82.65 | 755,660 | -0.50(-0.60%) |
Nov 22, 2013 | 83.66 | 84.05 | 82.78 | 83.14 | 804,618 | -0.57(-0.68%) |
Nov 21, 2013 | 83.34 | 83.93 | 82.75 | 83.71 | 800,797 | +0.64(+0.77%) |
Nov 20, 2013 | 83.54 | 84.63 | 82.60 | 83.06 | 833,937 | -0.44(-0.53%) |
Nov 19, 2013 | 84.11 | 84.42 | 83.13 | 83.50 | 883,126 | -0.61(-0.72%) |
Nov 18, 2013 | 85.02 | 85.40 | 83.80 | 84.11 | 1,090,989 | -0.91(-1.07%) |
Nov 15, 2013 | 86.07 | 86.65 | 84.80 | 85.02 | 1,183,639 | -1.25(-1.45%) |
Nov 14, 2013 | 86.75 | 87.54 | 86.23 | 86.27 | 548,853 | +0.08(+0.10%) |
Nov 13, 2013 | 85.28 | 86.20 | 85.07 | 86.19 | 857,729 | +0.42(+0.49%) |
Nov 12, 2013 | 86.63 | 86.63 | 85.07 | 85.77 | 1,030,038 | -0.78(-0.91%) |
Nov 11, 2013 | 86.38 | 87.14 | 86.20 | 86.56 | 851,598 | +0.39(+0.45%) |
Nov 08, 2013 | 86.25 | 86.38 | 85.06 | 86.17 | 1,139,536 | -0.69(-0.80%) |
Nov 07, 2013 | 88.02 | 88.03 | 86.86 | 86.86 | 914,234 | -1.13(-1.29%) |
Nov 06, 2013 | 88.13 | 88.41 | 87.86 | 87.99 | 648,941 | +0.30(+0.34%) |
Nov 05, 2013 | 88.71 | 89.02 | 87.54 | 87.69 | 657,084 | -1.42(-1.60%) |
Nov 04, 2013 | 88.95 | 89.24 | 88.61 | 89.12 | 933,949 | +0.21(+0.24%) |