Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 83.00 | 84.84 | 82.65 | 83.95 | 2,049,699 | -0.63(-0.74%) |
Jan 30, 2014 | 84.18 | 85.05 | 84.08 | 84.58 | 1,013,062 | +1.12(+1.34%) |
Jan 29, 2014 | 83.43 | 84.34 | 83.31 | 83.46 | 1,328,029 | -1.21(-1.43%) |
Jan 28, 2014 | 83.98 | 84.81 | 83.66 | 84.67 | 2,166,384 | +1.29(+1.54%) |
Jan 27, 2014 | 84.94 | 85.33 | 82.80 | 83.38 | 2,600,615 | -1.49(-1.75%) |
Jan 24, 2014 | 87.56 | 88.13 | 84.79 | 84.86 | 1,934,641 | -3.54(-4.00%) |
Jan 23, 2014 | 90.68 | 90.69 | 88.23 | 88.40 | 2,029,711 | -2.81(-3.08%) |
Jan 22, 2014 | 91.00 | 91.35 | 90.39 | 91.21 | 1,269,078 | +0.50(+0.55%) |
Jan 21, 2014 | 90.53 | 91.09 | 89.95 | 90.70 | 1,560,743 | +0.61(+0.68%) |
Jan 17, 2014 | 90.18 | 90.09 | 90.09 | 90.09 | 1,453,293 | -0.23(-0.26%) |
Jan 16, 2014 | 90.82 | 90.88 | 90.25 | 90.32 | 1,247,888 | -0.56(-0.61%) |
Jan 15, 2014 | 90.76 | 91.12 | 90.35 | 90.88 | 1,558,522 | +0.12(+0.13%) |
Jan 14, 2014 | 90.29 | 90.82 | 89.89 | 90.76 | 1,752,116 | +0.82(+0.91%) |
Jan 13, 2014 | 91.33 | 91.65 | 89.71 | 89.94 | 1,513,476 | -1.49(-1.63%) |
Jan 10, 2014 | 91.95 | 92.05 | 90.89 | 91.44 | 1,452,383 | -0.36(-0.39%) |
Jan 09, 2014 | 92.37 | 92.83 | 91.51 | 91.79 | 2,421,716 | -0.23(-0.25%) |
Jan 08, 2014 | 91.42 | 92.76 | 91.19 | 92.02 | 2,445,785 | +0.98(+1.07%) |
Jan 07, 2014 | 90.45 | 91.48 | 90.30 | 91.05 | 1,977,536 | +0.77(+0.85%) |
Jan 06, 2014 | 91.03 | 91.96 | 89.62 | 90.28 | 2,527,443 | -0.24(-0.26%) |
Jan 03, 2014 | 90.48 | 91.26 | 90.12 | 90.51 | 1,233,155 | +0.02(+0.02%) |
Jan 02, 2014 | 91.05 | 91.24 | 90.13 | 90.50 | 985,521 | -0.93(-1.02%) |
Dec 31, 2013 | 90.39 | 91.43 | 91.43 | 91.43 | 863,872 | +1.16(+1.29%) |
Dec 30, 2013 | 90.48 | 90.85 | 90.10 | 90.27 | 619,928 | -0.28(-0.31%) |
Dec 27, 2013 | 90.52 | 90.81 | 90.15 | 90.55 | 585,160 | +0.10(+0.11%) |
Dec 26, 2013 | 89.92 | 90.71 | 89.63 | 90.44 | 518,859 | +0.74(+0.82%) |
Dec 24, 2013 | 89.35 | 89.85 | 89.16 | 89.70 | 476,583 | -0.15(-0.17%) |
Dec 23, 2013 | 89.61 | 90.14 | 89.27 | 89.85 | 1,093,955 | +1.00(+1.13%) |
Dec 20, 2013 | 88.65 | 89.54 | 88.21 | 88.85 | 2,260,384 | +0.77(+0.88%) |
Dec 19, 2013 | 88.33 | 88.61 | 87.93 | 88.08 | 1,597,138 | -0.78(-0.88%) |
Dec 18, 2013 | 86.72 | 88.88 | 85.67 | 88.86 | 1,573,805 | +2.57(+2.98%) |
Dec 17, 2013 | 86.33 | 86.80 | 86.22 | 86.29 | 1,502,292 | -0.33(-0.39%) |
Dec 16, 2013 | 85.44 | 86.77 | 85.33 | 86.62 | 1,448,076 | +1.84(+2.17%) |
Dec 13, 2013 | 85.08 | 85.45 | 84.31 | 84.78 | 1,411,527 | +0.13(+0.15%) |
Dec 12, 2013 | 84.43 | 85.26 | 84.32 | 84.65 | 1,345,106 | +0.10(+0.11%) |
Dec 11, 2013 | 85.93 | 86.32 | 84.39 | 84.55 | 1,471,916 | -1.41(-1.65%) |
Dec 10, 2013 | 86.07 | 86.24 | 85.36 | 85.97 | 1,665,491 | -0.64(-0.74%) |
Dec 09, 2013 | 86.62 | 87.31 | 86.34 | 86.61 | 1,612,618 | +0.00(+0.00%) |
Dec 06, 2013 | 85.61 | 86.79 | 85.58 | 86.61 | 1,101,822 | +2.19(+2.60%) |
Dec 05, 2013 | 84.59 | 84.81 | 83.98 | 84.42 | 1,013,163 | -0.62(-0.73%) |
Dec 04, 2013 | 84.64 | 85.67 | 84.02 | 85.04 | 1,086,079 | +0.09(+0.10%) |
Dec 03, 2013 | 85.40 | 85.80 | 84.65 | 84.95 | 1,412,979 | -1.06(-1.23%) |
Dec 02, 2013 | 86.07 | 87.06 | 85.90 | 86.01 | 1,184,382 | -0.02(-0.02%) |
Nov 29, 2013 | 86.46 | 86.72 | 86.01 | 86.02 | 415,861 | -0.22(-0.26%) |
Nov 27, 2013 | 86.22 | 86.60 | 85.87 | 86.25 | 813,060 | +0.18(+0.21%) |
Nov 26, 2013 | 85.51 | 86.67 | 85.45 | 86.06 | 1,745,685 | +0.64(+0.74%) |
Nov 25, 2013 | 85.79 | 85.92 | 85.30 | 85.43 | 1,034,861 | -0.06(-0.07%) |
Nov 22, 2013 | 84.86 | 85.58 | 84.63 | 85.49 | 1,563,923 | +0.63(+0.74%) |
Nov 21, 2013 | 83.97 | 85.04 | 83.97 | 84.86 | 1,570,479 | +1.05(+1.25%) |
Nov 20, 2013 | 83.64 | 84.47 | 83.29 | 83.81 | 1,070,183 | +0.21(+0.26%) |
Nov 19, 2013 | 83.64 | 84.27 | 83.50 | 83.60 | 1,350,654 | -0.04(-0.05%) |
Nov 18, 2013 | 84.17 | 84.38 | 83.39 | 83.64 | 1,040,338 | -0.17(-0.21%) |
Nov 15, 2013 | 83.68 | 84.07 | 83.39 | 83.81 | 1,362,969 | +0.20(+0.24%) |
Nov 14, 2013 | 82.81 | 83.69 | 82.61 | 83.62 | 926,131 | +1.87(+2.28%) |
Nov 12, 2013 | 82.00 | 82.51 | 81.34 | 81.75 | 1,414,505 | -0.77(-0.93%) |
Nov 11, 2013 | 82.10 | 82.81 | 81.73 | 82.52 | 1,113,203 | +0.57(+0.70%) |
Nov 08, 2013 | 79.79 | 82.03 | 79.67 | 81.95 | 2,169,444 | +2.14(+2.68%) |
Nov 07, 2013 | 81.23 | 81.74 | 79.64 | 79.81 | 1,884,044 | -1.00(-1.24%) |
Nov 06, 2013 | 80.50 | 81.22 | 80.46 | 80.81 | 1,852,541 | +0.74(+0.93%) |
Nov 05, 2013 | 79.88 | 80.46 | 79.51 | 80.07 | 1,125,714 | +0.02(+0.03%) |
Nov 04, 2013 | 79.85 | 80.33 | 79.66 | 80.04 | 1,564,875 | +0.14(+0.18%) |