Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 86.30 | 87.14 | 86.06 | 86.22 | 580,293 | -0.77(-0.89%) |
Jan 30, 2014 | 86.86 | 87.41 | 85.83 | 86.99 | 448,335 | +0.43(+0.50%) |
Jan 29, 2014 | 88.53 | 88.53 | 86.47 | 86.56 | 864,346 | -3.46(-3.84%) |
Jan 28, 2014 | 89.85 | 90.41 | 89.32 | 90.02 | 323,784 | +0.46(+0.51%) |
Jan 27, 2014 | 89.56 | 90.11 | 87.54 | 89.56 | 429,411 | +0.28(+0.31%) |
Jan 24, 2014 | 92.47 | 92.74 | 89.25 | 89.28 | 438,559 | -3.74(-4.02%) |
Jan 23, 2014 | 94.72 | 94.72 | 92.77 | 93.02 | 434,300 | -2.00(-2.10%) |
Jan 22, 2014 | 96.02 | 96.03 | 94.42 | 95.02 | 332,957 | -0.93(-0.97%) |
Jan 21, 2014 | 95.48 | 95.95 | 94.95 | 95.95 | 524,834 | +0.89(+0.94%) |
Jan 17, 2014 | 94.49 | 95.06 | 95.06 | 95.06 | 380,200 | +1.29(+1.38%) |
Jan 16, 2014 | 93.89 | 94.26 | 93.57 | 93.77 | 421,590 | +0.17(+0.18%) |
Jan 15, 2014 | 93.05 | 94.57 | 92.88 | 93.60 | 493,465 | +0.55(+0.59%) |
Jan 14, 2014 | 93.27 | 93.65 | 92.25 | 93.05 | 748,317 | +0.26(+0.28%) |
Jan 13, 2014 | 93.20 | 94.08 | 92.35 | 92.79 | 685,386 | -0.28(-0.30%) |
Jan 10, 2014 | 92.51 | 93.09 | 92.02 | 93.07 | 360,926 | +0.92(+1.00%) |
Jan 09, 2014 | 92.87 | 93.00 | 91.79 | 92.15 | 279,020 | -0.65(-0.70%) |
Jan 08, 2014 | 93.97 | 94.42 | 92.48 | 92.80 | 411,053 | -1.21(-1.29%) |
Jan 07, 2014 | 92.91 | 94.20 | 91.95 | 94.01 | 334,007 | +1.30(+1.40%) |
Jan 06, 2014 | 92.73 | 93.14 | 92.14 | 92.71 | 332,854 | +0.16(+0.17%) |
Jan 03, 2014 | 92.18 | 92.87 | 91.83 | 92.55 | 216,191 | +0.35(+0.38%) |
Jan 02, 2014 | 93.11 | 93.41 | 91.74 | 92.20 | 225,924 | -1.21(-1.30%) |
Dec 31, 2013 | 93.19 | 93.41 | 93.41 | 93.41 | 142,800 | +0.31(+0.33%) |
Dec 30, 2013 | 92.53 | 93.27 | 92.00 | 93.10 | 217,780 | +0.47(+0.51%) |
Dec 27, 2013 | 93.20 | 93.20 | 92.07 | 92.63 | 162,162 | -0.50(-0.54%) |
Dec 26, 2013 | 93.44 | 93.54 | 92.14 | 93.13 | 138,085 | +0.11(+0.12%) |
Dec 24, 2013 | 92.88 | 93.25 | 92.53 | 93.02 | 112,616 | +0.29(+0.31%) |
Dec 23, 2013 | 93.43 | 93.80 | 92.48 | 92.73 | 248,336 | -0.10(-0.11%) |
Dec 20, 2013 | 92.06 | 92.83 | 91.65 | 92.83 | 329,996 | +1.09(+1.19%) |
Dec 19, 2013 | 91.50 | 91.98 | 91.03 | 91.74 | 363,602 | -0.26(-0.28%) |
Dec 18, 2013 | 91.99 | 92.00 | 90.16 | 92.00 | 663,638 | +0.30(+0.33%) |
Dec 17, 2013 | 91.29 | 92.00 | 91.02 | 91.70 | 559,111 | +0.41(+0.45%) |
Dec 16, 2013 | 89.65 | 91.43 | 89.65 | 91.29 | 296,439 | +1.69(+1.89%) |
Dec 13, 2013 | 88.95 | 89.76 | 88.95 | 89.60 | 397,280 | +0.44(+0.49%) |
Dec 12, 2013 | 89.18 | 89.36 | 88.69 | 89.16 | 322,302 | -0.24(-0.27%) |
Dec 11, 2013 | 90.24 | 90.60 | 89.14 | 89.40 | 289,750 | -0.97(-1.07%) |
Dec 10, 2013 | 90.76 | 91.14 | 90.18 | 90.37 | 354,391 | -0.74(-0.81%) |
Dec 09, 2013 | 90.43 | 91.19 | 90.43 | 91.11 | 342,951 | +0.82(+0.91%) |
Dec 06, 2013 | 90.11 | 90.52 | 89.60 | 90.29 | 512,870 | +1.10(+1.23%) |
Dec 05, 2013 | 89.30 | 89.86 | 89.06 | 89.19 | 335,422 | -0.28(-0.31%) |
Dec 04, 2013 | 89.47 | 90.03 | 88.80 | 89.47 | 669,778 | -0.04(-0.04%) |
Dec 03, 2013 | 89.94 | 90.59 | 89.20 | 89.51 | 1,016,190 | +0.04(+0.04%) |
Dec 02, 2013 | 89.94 | 91.69 | 89.08 | 89.47 | 609,699 | +0.87(+0.98%) |
Nov 29, 2013 | 88.47 | 89.08 | 88.13 | 88.60 | 152,092 | +0.33(+0.37%) |
Nov 27, 2013 | 87.16 | 88.36 | 86.94 | 88.27 | 316,375 | +1.00(+1.15%) |
Nov 26, 2013 | 86.78 | 87.41 | 86.37 | 87.27 | 380,319 | +0.86(+1.00%) |
Nov 25, 2013 | 86.12 | 86.65 | 85.80 | 86.41 | 297,750 | +0.66(+0.77%) |
Nov 22, 2013 | 85.04 | 85.84 | 84.80 | 85.75 | 432,834 | +0.86(+1.01%) |
Nov 21, 2013 | 84.68 | 85.69 | 84.50 | 84.89 | 439,892 | +0.70(+0.83%) |
Nov 20, 2013 | 84.93 | 85.35 | 83.94 | 84.19 | 605,875 | -0.54(-0.64%) |
Nov 19, 2013 | 85.89 | 86.24 | 84.36 | 84.73 | 501,092 | -1.14(-1.33%) |
Nov 18, 2013 | 86.99 | 87.23 | 85.50 | 85.87 | 633,285 | -1.10(-1.26%) |
Nov 15, 2013 | 87.40 | 87.61 | 86.49 | 86.97 | 589,211 | -0.20(-0.23%) |
Nov 14, 2013 | 87.15 | 87.55 | 86.53 | 87.17 | 289,994 | +1.03(+1.20%) |
Nov 12, 2013 | 86.95 | 87.03 | 85.75 | 86.14 | 424,087 | -0.89(-1.02%) |
Nov 11, 2013 | 86.43 | 87.66 | 86.18 | 87.03 | 683,439 | +0.67(+0.78%) |
Nov 08, 2013 | 86.90 | 87.63 | 86.09 | 86.36 | 558,537 | -0.55(-0.63%) |
Nov 07, 2013 | 88.96 | 89.12 | 86.36 | 86.91 | 605,517 | -2.02(-2.27%) |
Nov 06, 2013 | 88.18 | 89.19 | 88.10 | 88.93 | 679,072 | +1.04(+1.18%) |
Nov 05, 2013 | 85.52 | 88.99 | 85.52 | 87.89 | 910,413 | +1.52(+1.76%) |
Nov 04, 2013 | 85.44 | 86.38 | 85.20 | 86.37 | 292,419 | +1.05(+1.23%) |