Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 82.42 | 83.71 | 82.24 | 83.19 | 823,591 | -0.49(-0.59%) |
Jan 30, 2014 | 83.33 | 84.08 | 83.01 | 83.68 | 783,689 | +1.04(+1.26%) |
Jan 29, 2014 | 83.62 | 84.61 | 82.58 | 82.64 | 1,482,372 | -1.42(-1.69%) |
Jan 28, 2014 | 82.64 | 84.59 | 82.64 | 84.06 | 1,207,292 | +1.57(+1.90%) |
Jan 27, 2014 | 83.63 | 83.99 | 81.64 | 82.49 | 1,665,749 | -0.64(-0.77%) |
Jan 24, 2014 | 85.21 | 85.33 | 83.09 | 83.13 | 1,707,129 | -2.70(-3.15%) |
Jan 23, 2014 | 86.59 | 87.01 | 85.52 | 85.83 | 1,227,985 | -1.36(-1.56%) |
Jan 22, 2014 | 86.08 | 87.24 | 85.81 | 87.19 | 996,790 | +0.83(+0.96%) |
Jan 21, 2014 | 87.20 | 87.58 | 86.14 | 86.36 | 1,230,840 | -0.35(-0.40%) |
Jan 17, 2014 | 87.69 | 86.71 | 86.71 | 86.71 | 1,556,400 | -1.05(-1.20%) |
Jan 16, 2014 | 88.28 | 88.29 | 87.11 | 87.76 | 1,113,714 | -0.68(-0.77%) |
Jan 15, 2014 | 88.25 | 89.40 | 88.24 | 88.44 | 1,058,537 | +0.19(+0.22%) |
Jan 14, 2014 | 88.02 | 88.97 | 87.81 | 88.25 | 1,469,298 | +0.81(+0.93%) |
Jan 13, 2014 | 90.30 | 90.48 | 86.85 | 87.44 | 2,279,454 | -2.92(-3.23%) |
Jan 10, 2014 | 93.00 | 93.21 | 89.70 | 90.36 | 2,508,361 | -1.65(-1.79%) |
Jan 09, 2014 | 91.20 | 92.77 | 90.92 | 92.01 | 1,233,673 | +0.31(+0.34%) |
Jan 08, 2014 | 92.10 | 92.11 | 91.25 | 91.70 | 697,574 | -0.45(-0.49%) |
Jan 07, 2014 | 92.20 | 92.42 | 91.17 | 92.15 | 680,119 | +0.51(+0.56%) |
Jan 06, 2014 | 92.47 | 92.89 | 91.51 | 91.64 | 793,059 | -0.64(-0.69%) |
Jan 03, 2014 | 92.42 | 92.61 | 92.00 | 92.28 | 599,622 | -0.27(-0.29%) |
Jan 02, 2014 | 92.20 | 93.64 | 92.04 | 92.55 | 861,628 | -0.23(-0.25%) |
Dec 31, 2013 | 92.26 | 92.78 | 92.78 | 92.78 | 635,300 | +0.69(+0.75%) |
Dec 30, 2013 | 91.43 | 92.18 | 90.91 | 92.09 | 689,001 | +1.22(+1.34%) |
Dec 27, 2013 | 91.40 | 92.00 | 90.61 | 90.87 | 560,285 | -0.10(-0.11%) |
Dec 26, 2013 | 91.08 | 91.18 | 90.59 | 90.97 | 495,045 | -0.06(-0.07%) |
Dec 24, 2013 | 90.50 | 91.41 | 90.39 | 91.03 | 288,053 | +0.53(+0.59%) |
Dec 23, 2013 | 89.50 | 91.37 | 89.49 | 90.50 | 1,267,185 | -0.12(-0.13%) |
Dec 20, 2013 | 90.83 | 91.38 | 90.47 | 90.62 | 1,081,188 | +0.19(+0.21%) |
Dec 19, 2013 | 90.85 | 91.20 | 90.29 | 90.43 | 806,199 | -1.04(-1.14%) |
Dec 18, 2013 | 90.24 | 91.51 | 88.97 | 91.47 | 1,155,444 | +1.15(+1.27%) |
Dec 17, 2013 | 90.86 | 90.97 | 89.93 | 90.32 | 891,151 | -0.53(-0.58%) |
Dec 16, 2013 | 89.16 | 91.10 | 89.16 | 90.85 | 962,535 | +1.54(+1.72%) |
Dec 13, 2013 | 89.30 | 89.78 | 88.84 | 89.31 | 611,445 | +0.11(+0.12%) |
Dec 12, 2013 | 89.21 | 89.50 | 88.63 | 89.20 | 668,111 | +0.10(+0.11%) |
Dec 11, 2013 | 90.26 | 90.30 | 88.87 | 89.10 | 888,851 | -0.99(-1.10%) |
Dec 10, 2013 | 90.00 | 90.52 | 89.49 | 90.09 | 692,292 | -0.24(-0.27%) |
Dec 09, 2013 | 89.86 | 90.93 | 89.86 | 90.33 | 868,046 | +0.63(+0.70%) |
Dec 06, 2013 | 90.46 | 90.55 | 88.86 | 89.70 | 1,087,505 | +0.00(+0.00%) |
Dec 05, 2013 | 89.92 | 90.74 | 88.97 | 89.70 | 1,500,337 | +1.12(+1.26%) |
Dec 04, 2013 | 88.12 | 89.47 | 88.00 | 88.58 | 871,003 | +0.16(+0.18%) |
Dec 03, 2013 | 87.90 | 89.09 | 88.04 | 88.42 | 1,086,981 | +0.38(+0.43%) |
Dec 02, 2013 | 89.14 | 89.42 | 87.83 | 88.04 | 1,152,611 | -1.10(-1.23%) |
Nov 29, 2013 | 88.63 | 89.72 | 87.92 | 89.14 | 1,009,260 | +0.98(+1.11%) |
Nov 27, 2013 | 88.15 | 88.83 | 87.42 | 88.16 | 1,913,212 | +0.14(+0.16%) |
Nov 26, 2013 | 86.09 | 88.88 | 86.00 | 88.02 | 5,551,687 | +7.03(+8.68%) |
Nov 25, 2013 | 81.31 | 81.55 | 80.29 | 80.99 | 1,635,632 | -0.09(-0.11%) |
Nov 22, 2013 | 81.65 | 81.71 | 80.76 | 81.08 | 734,095 | -0.42(-0.52%) |
Nov 21, 2013 | 80.38 | 81.64 | 80.38 | 81.50 | 710,908 | +0.91(+1.13%) |
Nov 20, 2013 | 82.29 | 82.46 | 79.81 | 80.59 | 1,170,579 | -1.67(-2.03%) |
Nov 19, 2013 | 82.40 | 83.00 | 82.03 | 82.26 | 617,908 | -0.23(-0.28%) |
Nov 18, 2013 | 83.00 | 83.48 | 82.18 | 82.49 | 891,414 | -0.25(-0.30%) |
Nov 15, 2013 | 81.28 | 82.86 | 80.78 | 82.74 | 1,006,953 | +0.50(+0.61%) |
Nov 14, 2013 | 82.43 | 82.53 | 81.37 | 82.24 | 798,398 | -0.40(-0.48%) |
Nov 13, 2013 | 81.48 | 82.72 | 81.31 | 82.64 | 637,459 | +0.91(+1.11%) |
Nov 12, 2013 | 81.26 | 82.05 | 81.18 | 81.73 | 947,541 | +0.33(+0.41%) |
Nov 11, 2013 | 79.53 | 81.78 | 79.53 | 81.40 | 1,146,543 | +1.75(+2.20%) |
Nov 08, 2013 | 78.37 | 79.69 | 78.37 | 79.65 | 576,324 | +1.41(+1.80%) |
Nov 07, 2013 | 79.85 | 80.29 | 78.15 | 78.24 | 695,908 | -1.32(-1.66%) |
Nov 06, 2013 | 80.42 | 80.59 | 79.33 | 79.56 | 514,795 | -0.63(-0.79%) |
Nov 05, 2013 | 79.02 | 80.45 | 78.53 | 80.19 | 722,384 | +0.81(+1.02%) |
Nov 04, 2013 | 79.14 | 79.69 | 78.93 | 79.38 | 443,454 | +0.37(+0.47%) |