Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 83.65 | 84.48 | 82.76 | 84.08 | 1,646,786 | +0.83(+1.00%) |
Jan 30, 2014 | 83.87 | 85.34 | 83.12 | 83.25 | 2,133,506 | -0.16(-0.19%) |
Jan 29, 2014 | 83.56 | 84.40 | 83.14 | 83.41 | 1,647,437 | -0.95(-1.12%) |
Jan 28, 2014 | 83.57 | 84.94 | 83.50 | 84.36 | 1,183,654 | +0.96(+1.15%) |
Jan 27, 2014 | 83.69 | 84.18 | 82.76 | 83.40 | 1,083,078 | -0.13(-0.16%) |
Jan 24, 2014 | 84.46 | 84.97 | 83.43 | 83.53 | 1,158,495 | -1.81(-2.12%) |
Jan 23, 2014 | 86.23 | 86.69 | 84.86 | 85.34 | 1,098,886 | -0.92(-1.07%) |
Jan 22, 2014 | 86.32 | 86.51 | 85.68 | 86.26 | 828,677 | -0.04(-0.04%) |
Jan 21, 2014 | 87.18 | 87.44 | 85.65 | 86.30 | 936,326 | +0.47(+0.54%) |
Jan 17, 2014 | 86.77 | 85.83 | 85.83 | 85.83 | 1,210,947 | -1.00(-1.15%) |
Jan 16, 2014 | 87.51 | 87.52 | 86.72 | 86.84 | 975,671 | -0.59(-0.68%) |
Jan 15, 2014 | 86.61 | 87.56 | 86.36 | 87.43 | 1,097,874 | +0.81(+0.94%) |
Jan 14, 2014 | 86.02 | 86.72 | 85.68 | 86.61 | 800,481 | +1.03(+1.20%) |
Jan 13, 2014 | 86.44 | 86.89 | 85.36 | 85.58 | 1,130,932 | -0.92(-1.07%) |
Jan 10, 2014 | 86.16 | 86.90 | 85.80 | 86.50 | 1,510,802 | +0.19(+0.22%) |
Jan 09, 2014 | 87.24 | 87.34 | 86.19 | 86.32 | 1,510,431 | -0.86(-0.99%) |
Jan 08, 2014 | 85.73 | 87.22 | 85.43 | 87.18 | 2,104,679 | +2.08(+2.45%) |
Jan 07, 2014 | 83.59 | 85.11 | 83.59 | 85.09 | 2,070,481 | +1.66(+1.99%) |
Jan 06, 2014 | 83.92 | 84.11 | 83.15 | 83.43 | 1,580,707 | +0.54(+0.65%) |
Jan 03, 2014 | 82.84 | 84.01 | 82.68 | 82.89 | 1,439,732 | +0.36(+0.43%) |
Jan 02, 2014 | 82.88 | 83.05 | 82.29 | 82.53 | 970,366 | -0.85(-1.02%) |
Dec 31, 2013 | 83.66 | 83.38 | 83.38 | 83.38 | 726,456 | -0.01(-0.01%) |
Dec 30, 2013 | 83.43 | 83.58 | 83.12 | 83.39 | 696,473 | -0.04(-0.04%) |
Dec 27, 2013 | 83.51 | 83.70 | 83.14 | 83.43 | 402,658 | -0.17(-0.20%) |
Dec 26, 2013 | 83.34 | 83.84 | 83.24 | 83.60 | 322,717 | +0.30(+0.35%) |
Dec 24, 2013 | 83.21 | 83.64 | 83.00 | 83.30 | 442,351 | -0.12(-0.14%) |
Dec 23, 2013 | 83.14 | 83.51 | 82.79 | 83.42 | 711,991 | +0.62(+0.74%) |
Dec 20, 2013 | 82.86 | 83.14 | 82.45 | 82.80 | 1,502,846 | +0.12(+0.14%) |
Dec 19, 2013 | 83.60 | 83.60 | 81.67 | 82.69 | 1,188,342 | -0.17(-0.20%) |
Dec 18, 2013 | 81.04 | 82.94 | 80.72 | 82.86 | 1,600,891 | +1.94(+2.39%) |
Dec 17, 2013 | 81.03 | 81.15 | 80.28 | 80.92 | 1,007,341 | +0.21(+0.25%) |
Dec 16, 2013 | 81.02 | 81.69 | 80.64 | 80.71 | 1,012,404 | -0.10(-0.12%) |
Dec 13, 2013 | 80.72 | 81.02 | 80.29 | 80.81 | 860,944 | +0.46(+0.57%) |
Dec 12, 2013 | 80.22 | 80.72 | 80.02 | 80.36 | 1,116,328 | -0.30(-0.38%) |
Dec 11, 2013 | 82.19 | 82.19 | 80.51 | 80.66 | 1,147,289 | -1.37(-1.68%) |
Dec 10, 2013 | 82.35 | 82.58 | 81.90 | 82.03 | 1,155,013 | -0.50(-0.61%) |
Dec 09, 2013 | 81.93 | 82.76 | 81.67 | 82.53 | 1,288,424 | +0.38(+0.46%) |
Dec 06, 2013 | 81.69 | 82.48 | 81.69 | 82.16 | 994,427 | +1.40(+1.74%) |
Dec 05, 2013 | 80.47 | 81.36 | 80.39 | 80.76 | 2,343,553 | +0.34(+0.42%) |
Dec 04, 2013 | 80.22 | 80.78 | 79.98 | 80.42 | 1,151,895 | -0.46(-0.57%) |
Dec 03, 2013 | 80.86 | 81.16 | 80.38 | 80.88 | 1,032,430 | -0.40(-0.49%) |
Dec 02, 2013 | 81.46 | 81.74 | 81.11 | 81.28 | 1,066,641 | -0.33(-0.40%) |
Nov 29, 2013 | 80.87 | 81.78 | 80.56 | 81.61 | 952,179 | +0.71(+0.87%) |
Nov 27, 2013 | 80.78 | 81.20 | 80.61 | 80.91 | 1,469,553 | +0.02(+0.02%) |
Nov 26, 2013 | 80.11 | 81.71 | 80.11 | 80.89 | 2,061,127 | +0.77(+0.96%) |
Nov 25, 2013 | 80.35 | 80.86 | 80.00 | 80.12 | 1,316,205 | +0.45(+0.56%) |
Nov 22, 2013 | 79.78 | 80.00 | 78.91 | 79.68 | 1,451,789 | +0.06(+0.08%) |
Nov 21, 2013 | 80.07 | 80.31 | 79.15 | 79.61 | 1,769,865 | -0.09(-0.11%) |
Nov 20, 2013 | 80.19 | 80.36 | 79.54 | 79.70 | 666,338 | -0.60(-0.74%) |
Nov 19, 2013 | 79.87 | 80.61 | 79.36 | 80.30 | 742,894 | +0.31(+0.39%) |
Nov 18, 2013 | 80.89 | 80.98 | 79.71 | 79.99 | 742,925 | -0.89(-1.10%) |
Nov 15, 2013 | 80.38 | 81.10 | 80.38 | 80.88 | 1,735,720 | +0.26(+0.32%) |
Nov 14, 2013 | 79.88 | 81.03 | 79.82 | 80.62 | 1,197,038 | +0.94(+1.18%) |
Nov 12, 2013 | 79.27 | 79.74 | 78.88 | 79.69 | 1,235,042 | +0.02(+0.02%) |
Nov 11, 2013 | 79.03 | 79.96 | 78.94 | 79.67 | 1,290,030 | +0.57(+0.72%) |
Nov 08, 2013 | 78.70 | 79.17 | 78.19 | 79.10 | 1,119,687 | +0.21(+0.26%) |
Nov 07, 2013 | 79.72 | 80.08 | 78.67 | 78.89 | 1,559,642 | -0.93(-1.16%) |
Nov 06, 2013 | 79.46 | 80.07 | 79.29 | 79.82 | 1,409,740 | +0.41(+0.52%) |
Nov 05, 2013 | 78.77 | 79.53 | 78.65 | 79.41 | 1,414,188 | +0.05(+0.07%) |
Nov 04, 2013 | 78.44 | 79.50 | 78.25 | 79.36 | 1,681,524 | +0.88(+1.13%) |