Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 82.22 | 83.00 | 81.87 | 82.54 | 62,121 | -0.42(-0.51%) |
Jan 30, 2014 | 82.62 | 83.18 | 82.27 | 82.96 | 64,837 | +1.50(+1.85%) |
Jan 29, 2014 | 81.79 | 82.16 | 81.31 | 81.46 | 17,682 | -0.88(-1.07%) |
Jan 28, 2014 | 81.80 | 82.34 | 81.58 | 82.34 | 45,612 | +0.09(+0.11%) |
Jan 27, 2014 | 83.29 | 83.29 | 81.74 | 82.25 | 47,784 | -0.92(-1.10%) |
Jan 24, 2014 | 84.64 | 84.64 | 83.17 | 83.17 | 48,397 | -1.73(-2.04%) |
Jan 23, 2014 | 85.15 | 85.15 | 84.45 | 84.90 | 61,321 | -0.46(-0.54%) |
Jan 22, 2014 | 85.22 | 85.47 | 85.14 | 85.36 | 43,284 | +0.10(+0.12%) |
Jan 21, 2014 | 85.38 | 85.38 | 84.71 | 85.26 | 33,343 | +0.43(+0.51%) |
Jan 17, 2014 | 85.06 | 84.83 | 84.83 | 84.83 | 14,883 | -0.40(-0.46%) |
Jan 16, 2014 | 85.17 | 85.30 | 85.01 | 85.22 | 22,367 | +0.02(+0.02%) |
Jan 15, 2014 | 84.34 | 85.33 | 84.34 | 85.20 | 42,736 | +0.87(+1.03%) |
Jan 14, 2014 | 83.13 | 84.35 | 82.86 | 84.34 | 25,235 | +1.65(+1.99%) |
Jan 13, 2014 | 83.66 | 84.12 | 82.51 | 82.69 | 16,744 | -1.14(-1.36%) |
Jan 10, 2014 | 83.90 | 83.98 | 83.37 | 83.83 | 61,834 | +0.21(+0.25%) |
Jan 09, 2014 | 84.40 | 84.40 | 83.45 | 83.62 | 32,322 | -0.37(-0.44%) |
Jan 08, 2014 | 83.96 | 84.18 | 83.76 | 83.99 | 22,827 | +0.06(+0.07%) |
Jan 07, 2014 | 83.41 | 84.01 | 83.26 | 83.93 | 21,284 | +0.87(+1.04%) |
Jan 06, 2014 | 83.37 | 83.37 | 82.78 | 83.07 | 26,655 | -0.33(-0.39%) |
Jan 03, 2014 | 83.58 | 83.60 | 83.14 | 83.40 | 24,935 | -0.08(-0.09%) |
Jan 02, 2014 | 83.79 | 83.79 | 83.30 | 83.47 | 37,696 | -0.79(-0.94%) |
Dec 31, 2013 | 83.82 | 84.26 | 84.26 | 84.26 | 29,129 | +0.60(+0.72%) |
Dec 30, 2013 | 83.72 | 83.79 | 83.63 | 83.66 | 23,189 | -0.10(-0.12%) |
Dec 27, 2013 | 84.08 | 84.09 | 83.76 | 83.76 | 11,645 | -0.24(-0.29%) |
Dec 26, 2013 | 83.86 | 84.05 | 83.84 | 84.01 | 18,268 | +0.30(+0.36%) |
Dec 24, 2013 | 83.58 | 83.72 | 83.55 | 83.71 | 16,188 | +0.19(+0.23%) |
Dec 23, 2013 | 83.21 | 83.55 | 83.08 | 83.52 | 30,115 | +0.85(+1.03%) |
Dec 20, 2013 | 82.05 | 82.81 | 82.05 | 82.67 | 37,232 | +0.84(+1.02%) |
Dec 19, 2013 | 81.68 | 81.96 | 81.54 | 81.83 | 63,812 | +0.24(+0.29%) |
Dec 18, 2013 | 81.00 | 81.66 | 80.00 | 81.60 | 24,991 | +0.58(+0.72%) |
Dec 17, 2013 | 80.95 | 81.19 | 80.84 | 81.02 | 11,858 | +0.17(+0.21%) |
Dec 16, 2013 | 80.46 | 80.97 | 80.46 | 80.85 | 15,290 | +0.80(+1.00%) |
Dec 13, 2013 | 80.44 | 80.44 | 79.95 | 80.05 | 20,782 | +0.03(+0.04%) |
Dec 12, 2013 | 80.43 | 80.55 | 80.01 | 80.02 | 17,860 | -0.38(-0.47%) |
Dec 11, 2013 | 81.38 | 81.52 | 80.30 | 80.40 | 15,921 | -0.90(-1.11%) |
Dec 10, 2013 | 81.12 | 81.42 | 81.12 | 81.30 | 8,295 | -0.02(-0.03%) |
Dec 09, 2013 | 81.27 | 81.50 | 81.24 | 81.32 | 11,845 | +0.14(+0.18%) |
Dec 06, 2013 | 81.12 | 81.24 | 80.87 | 81.18 | 24,897 | +0.65(+0.80%) |
Dec 05, 2013 | 80.83 | 80.83 | 80.38 | 80.53 | 9,920 | -0.24(-0.30%) |
Dec 04, 2013 | 80.29 | 80.92 | 80.15 | 80.77 | 34,259 | +0.32(+0.40%) |
Dec 03, 2013 | 80.38 | 80.65 | 80.14 | 80.45 | 16,061 | -0.04(-0.05%) |
Dec 02, 2013 | 80.96 | 80.96 | 80.41 | 80.49 | 81,856 | -0.28(-0.35%) |
Nov 29, 2013 | 80.74 | 80.96 | 80.59 | 80.77 | 26,293 | +0.30(+0.37%) |
Nov 27, 2013 | 80.01 | 80.47 | 80.01 | 80.47 | 26,310 | +0.66(+0.82%) |
Nov 26, 2013 | 79.35 | 79.97 | 79.32 | 79.82 | 36,741 | +0.46(+0.58%) |
Nov 25, 2013 | 79.64 | 79.64 | 79.18 | 79.36 | 13,273 | -0.11(-0.14%) |
Nov 22, 2013 | 79.54 | 79.60 | 79.42 | 79.47 | 19,167 | -0.07(-0.08%) |
Nov 21, 2013 | 78.99 | 79.57 | 78.99 | 79.53 | 9,044 | +0.83(+1.05%) |
Nov 20, 2013 | 79.00 | 79.32 | 78.54 | 78.71 | 13,304 | -0.14(-0.18%) |
Nov 19, 2013 | 79.31 | 79.50 | 78.76 | 78.85 | 18,809 | -0.44(-0.56%) |
Nov 18, 2013 | 79.96 | 80.00 | 79.19 | 79.29 | 14,793 | -0.61(-0.76%) |
Nov 15, 2013 | 79.69 | 79.90 | 79.61 | 79.90 | 9,079 | +0.29(+0.37%) |
Nov 14, 2013 | 79.31 | 79.63 | 79.17 | 79.61 | 23,876 | -0.23(-0.28%) |
Nov 13, 2013 | 78.52 | 79.83 | 78.52 | 79.83 | 48,277 | +0.98(+1.24%) |
Nov 12, 2013 | 78.45 | 78.95 | 78.45 | 78.86 | 8,304 | +0.27(+0.34%) |
Nov 11, 2013 | 78.44 | 78.72 | 78.28 | 78.59 | 11,360 | +0.11(+0.14%) |
Nov 08, 2013 | 77.80 | 78.50 | 77.65 | 78.48 | 18,122 | +0.90(+1.16%) |
Nov 07, 2013 | 78.75 | 78.79 | 77.53 | 77.58 | 25,738 | -1.17(-1.49%) |
Nov 06, 2013 | 78.69 | 78.78 | 78.47 | 78.76 | 8,196 | +0.49(+0.62%) |
Nov 05, 2013 | 77.87 | 78.35 | 77.80 | 78.27 | 7,008 | +0.09(+0.12%) |
Nov 04, 2013 | 78.17 | 78.17 | 77.80 | 78.17 | 24,174 | +0.27(+0.35%) |