Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 82.71 | 84.54 | 82.36 | 83.65 | 2,057,008 | -0.63(-0.74%) |
Jan 30, 2014 | 83.88 | 84.74 | 83.79 | 84.28 | 1,016,675 | +1.12(+1.34%) |
Jan 29, 2014 | 83.13 | 84.04 | 83.01 | 83.16 | 1,332,765 | -1.20(-1.43%) |
Jan 28, 2014 | 83.68 | 84.51 | 83.36 | 84.36 | 2,174,110 | +1.28(+1.54%) |
Jan 27, 2014 | 84.64 | 85.03 | 82.50 | 83.08 | 2,609,890 | -1.48(-1.75%) |
Jan 24, 2014 | 87.25 | 87.82 | 84.49 | 84.56 | 1,941,540 | -3.52(-4.00%) |
Jan 23, 2014 | 90.36 | 90.37 | 87.92 | 88.09 | 2,036,949 | -2.80(-3.08%) |
Jan 22, 2014 | 90.68 | 91.02 | 90.07 | 90.88 | 1,273,604 | +0.50(+0.55%) |
Jan 21, 2014 | 90.20 | 90.76 | 89.63 | 90.38 | 1,566,309 | +0.61(+0.68%) |
Jan 17, 2014 | 89.86 | 89.77 | 89.77 | 89.77 | 1,458,476 | -0.23(-0.26%) |
Jan 16, 2014 | 90.50 | 90.55 | 89.93 | 90.00 | 1,252,338 | -0.55(-0.61%) |
Jan 15, 2014 | 90.44 | 90.79 | 90.03 | 90.56 | 1,564,080 | +0.12(+0.13%) |
Jan 14, 2014 | 89.97 | 90.50 | 89.57 | 90.44 | 1,758,365 | +0.82(+0.91%) |
Jan 13, 2014 | 91.01 | 91.32 | 89.39 | 89.62 | 1,518,874 | -1.49(-1.63%) |
Jan 10, 2014 | 91.63 | 91.72 | 90.56 | 91.11 | 1,457,563 | -0.36(-0.39%) |
Jan 09, 2014 | 92.05 | 92.50 | 91.18 | 91.47 | 2,430,353 | -0.23(-0.25%) |
Jan 08, 2014 | 91.09 | 92.43 | 90.87 | 91.70 | 2,454,507 | +0.97(+1.07%) |
Jan 07, 2014 | 90.13 | 91.15 | 89.98 | 90.72 | 1,984,588 | +0.77(+0.85%) |
Jan 06, 2014 | 90.71 | 91.63 | 89.30 | 89.95 | 2,536,457 | -0.24(-0.26%) |
Jan 03, 2014 | 90.16 | 90.94 | 89.80 | 90.19 | 1,237,553 | +0.02(+0.02%) |
Jan 02, 2014 | 90.73 | 90.91 | 89.81 | 90.18 | 989,036 | -0.93(-1.02%) |
Dec 31, 2013 | 90.07 | 91.10 | 91.10 | 91.10 | 866,953 | +1.16(+1.29%) |
Dec 30, 2013 | 90.16 | 90.53 | 89.78 | 89.95 | 622,138 | -0.28(-0.31%) |
Dec 27, 2013 | 90.20 | 90.48 | 89.83 | 90.22 | 587,247 | +0.10(+0.11%) |
Dec 26, 2013 | 89.60 | 90.39 | 89.31 | 90.12 | 520,709 | +0.74(+0.82%) |
Dec 24, 2013 | 89.03 | 89.53 | 88.85 | 89.38 | 478,282 | -0.15(-0.17%) |
Dec 23, 2013 | 89.29 | 89.82 | 88.96 | 89.53 | 1,097,856 | +1.00(+1.13%) |
Dec 20, 2013 | 88.33 | 89.22 | 87.90 | 88.54 | 2,268,445 | +0.77(+0.88%) |
Dec 19, 2013 | 88.01 | 88.29 | 87.62 | 87.77 | 1,602,834 | -0.78(-0.88%) |
Dec 18, 2013 | 86.41 | 88.57 | 85.37 | 88.55 | 1,579,418 | +2.57(+2.98%) |
Dec 17, 2013 | 86.03 | 86.49 | 85.92 | 85.98 | 1,507,649 | -0.33(-0.39%) |
Dec 16, 2013 | 85.13 | 86.46 | 85.03 | 86.31 | 1,453,240 | +1.84(+2.17%) |
Dec 13, 2013 | 84.78 | 85.15 | 84.01 | 84.47 | 1,416,561 | +0.13(+0.15%) |
Dec 12, 2013 | 84.13 | 84.96 | 84.02 | 84.35 | 1,349,903 | +0.10(+0.11%) |
Dec 11, 2013 | 85.62 | 86.01 | 84.09 | 84.25 | 1,477,165 | -1.41(-1.65%) |
Dec 10, 2013 | 85.77 | 85.93 | 85.05 | 85.66 | 1,671,431 | -0.64(-0.74%) |
Dec 09, 2013 | 86.31 | 87.00 | 86.03 | 86.30 | 1,618,369 | +0.00(+0.00%) |
Dec 06, 2013 | 85.31 | 86.49 | 85.27 | 86.30 | 1,105,752 | +2.19(+2.60%) |
Dec 05, 2013 | 84.28 | 84.51 | 83.68 | 84.12 | 1,016,776 | -0.62(-0.73%) |
Dec 04, 2013 | 84.34 | 85.37 | 83.72 | 84.74 | 1,089,952 | +0.09(+0.10%) |
Dec 03, 2013 | 85.09 | 85.50 | 84.35 | 84.65 | 1,418,018 | -1.05(-1.23%) |
Dec 02, 2013 | 85.77 | 86.76 | 85.59 | 85.70 | 1,188,606 | -0.02(-0.02%) |
Nov 29, 2013 | 86.15 | 86.41 | 85.70 | 85.72 | 417,344 | -0.22(-0.26%) |
Nov 27, 2013 | 85.92 | 86.29 | 85.57 | 85.94 | 815,960 | +0.18(+0.21%) |
Nov 26, 2013 | 85.20 | 86.36 | 85.15 | 85.76 | 1,751,910 | +0.63(+0.74%) |
Nov 25, 2013 | 85.49 | 85.62 | 85.00 | 85.12 | 1,038,551 | -0.06(-0.07%) |
Nov 22, 2013 | 84.56 | 85.27 | 84.33 | 85.19 | 1,569,500 | +0.63(+0.74%) |
Nov 21, 2013 | 83.67 | 84.74 | 83.67 | 84.56 | 1,576,080 | +1.05(+1.25%) |
Nov 20, 2013 | 83.34 | 84.17 | 82.99 | 83.52 | 1,074,000 | +0.21(+0.26%) |
Nov 19, 2013 | 83.34 | 83.97 | 83.20 | 83.30 | 1,355,471 | -0.04(-0.05%) |
Nov 18, 2013 | 83.87 | 84.08 | 83.09 | 83.34 | 1,044,048 | -0.17(-0.21%) |
Nov 15, 2013 | 83.38 | 83.77 | 83.09 | 83.52 | 1,367,829 | +0.20(+0.24%) |
Nov 14, 2013 | 82.52 | 83.39 | 82.32 | 83.32 | 929,434 | +1.86(+2.28%) |
Nov 12, 2013 | 81.71 | 82.22 | 81.05 | 81.46 | 1,419,550 | -0.77(-0.93%) |
Nov 11, 2013 | 81.81 | 82.52 | 81.44 | 82.23 | 1,117,173 | +0.57(+0.70%) |
Nov 08, 2013 | 79.51 | 81.74 | 79.39 | 81.66 | 2,177,181 | +2.13(+2.68%) |
Nov 07, 2013 | 80.94 | 81.45 | 79.36 | 79.53 | 1,890,763 | -1.00(-1.24%) |
Nov 06, 2013 | 80.22 | 80.93 | 80.18 | 80.52 | 1,859,148 | +0.74(+0.93%) |
Nov 05, 2013 | 79.59 | 80.18 | 79.23 | 79.78 | 1,129,728 | +0.02(+0.03%) |
Nov 04, 2013 | 79.57 | 80.04 | 79.37 | 79.76 | 1,570,456 | +0.14(+0.18%) |