Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 83.52 | 83.52 | 81.70 | 82.38 | 20,012 | -1.74(-2.07%) |
Jan 30, 2014 | 82.70 | 85.43 | 82.70 | 84.12 | 22,578 | +3.03(+3.74%) |
Jan 29, 2014 | 81.37 | 82.01 | 81.08 | 81.09 | 10,420 | -1.13(-1.37%) |
Jan 28, 2014 | 80.53 | 82.40 | 80.53 | 82.22 | 12,031 | +1.11(+1.37%) |
Jan 27, 2014 | 81.49 | 82.01 | 80.75 | 81.11 | 20,102 | -0.64(-0.78%) |
Jan 24, 2014 | 83.33 | 83.33 | 81.57 | 81.75 | 22,972 | -1.73(-2.07%) |
Jan 23, 2014 | 83.45 | 84.08 | 82.94 | 83.48 | 21,525 | -0.82(-0.97%) |
Jan 22, 2014 | 83.75 | 84.49 | 83.28 | 84.30 | 91,776 | +1.64(+1.98%) |
Jan 21, 2014 | 83.76 | 83.84 | 82.32 | 82.66 | 27,222 | -0.62(-0.74%) |
Jan 17, 2014 | 84.70 | 83.28 | 83.28 | 83.28 | 30,100 | -1.86(-2.18%) |
Jan 16, 2014 | 84.72 | 85.40 | 84.72 | 85.14 | 83,287 | -0.24(-0.28%) |
Jan 15, 2014 | 84.37 | 85.38 | 84.88 | 85.38 | 8,971 | +0.50(+0.59%) |
Jan 14, 2014 | 84.83 | 84.98 | 84.15 | 84.88 | 8,789 | +0.22(+0.26%) |
Jan 13, 2014 | 85.45 | 86.50 | 84.32 | 84.66 | 9,180 | -1.23(-1.43%) |
Jan 10, 2014 | 86.16 | 86.26 | 85.23 | 85.89 | 9,052 | -0.24(-0.28%) |
Jan 09, 2014 | 86.74 | 86.74 | 86.00 | 86.13 | 4,225 | -0.71(-0.82%) |
Jan 08, 2014 | 86.14 | 86.97 | 86.09 | 86.84 | 10,558 | +0.24(+0.28%) |
Jan 07, 2014 | 86.70 | 86.89 | 86.53 | 86.60 | 5,355 | +0.34(+0.39%) |
Jan 06, 2014 | 87.18 | 87.18 | 85.90 | 86.26 | 9,000 | -0.83(-0.95%) |
Jan 03, 2014 | 87.80 | 87.80 | 86.77 | 87.09 | 8,672 | -0.16(-0.18%) |
Jan 02, 2014 | 87.39 | 87.86 | 87.07 | 87.25 | 12,812 | -0.52(-0.59%) |
Dec 31, 2013 | 87.97 | 87.77 | 87.77 | 87.77 | 13,700 | +0.23(+0.26%) |
Dec 30, 2013 | 86.99 | 87.67 | 86.43 | 87.54 | 16,584 | +1.03(+1.19%) |
Dec 27, 2013 | 86.41 | 86.80 | 86.03 | 86.51 | 27,522 | +0.16(+0.19%) |
Dec 26, 2013 | 86.56 | 86.56 | 86.08 | 86.35 | 13,250 | +0.25(+0.29%) |
Dec 24, 2013 | 86.29 | 86.29 | 85.85 | 86.10 | 13,835 | +0.19(+0.22%) |
Dec 23, 2013 | 84.86 | 86.06 | 84.84 | 85.91 | 16,892 | +1.62(+1.92%) |
Dec 20, 2013 | 84.75 | 85.54 | 84.29 | 84.29 | 31,787 | -0.03(-0.04%) |
Dec 19, 2013 | 83.77 | 85.01 | 83.77 | 84.32 | 66,982 | +0.75(+0.90%) |
Dec 18, 2013 | 82.58 | 83.84 | 81.20 | 83.57 | 22,370 | +1.21(+1.47%) |
Dec 17, 2013 | 81.93 | 82.74 | 81.52 | 82.36 | 22,750 | +0.21(+0.26%) |
Dec 16, 2013 | 81.79 | 82.29 | 81.21 | 82.15 | 9,244 | +0.80(+0.98%) |
Dec 13, 2013 | 80.91 | 81.82 | 80.91 | 81.35 | 20,672 | +0.54(+0.67%) |
Dec 12, 2013 | 81.34 | 81.38 | 80.78 | 80.81 | 28,152 | -0.22(-0.27%) |
Dec 11, 2013 | 82.82 | 82.89 | 80.95 | 81.03 | 24,884 | -1.78(-2.15%) |
Dec 10, 2013 | 82.31 | 83.12 | 81.87 | 82.81 | 18,344 | +0.72(+0.88%) |
Dec 09, 2013 | 82.59 | 82.88 | 81.51 | 82.09 | 34,870 | -0.25(-0.30%) |
Dec 06, 2013 | 82.50 | 82.70 | 81.73 | 82.34 | 0 | +0.63(+0.77%) |
Dec 05, 2013 | 81.80 | 82.41 | 81.46 | 81.71 | 0 | +0.16(+0.20%) |
Dec 04, 2013 | 80.90 | 81.80 | 80.90 | 81.55 | 0 | +0.35(+0.43%) |
Dec 03, 2013 | 80.65 | 81.53 | 80.65 | 81.20 | 0 | +0.35(+0.43%) |
Dec 02, 2013 | 81.00 | 81.67 | 80.67 | 80.85 | 0 | +0.59(+0.74%) |
Nov 29, 2013 | 79.85 | 80.94 | 79.85 | 80.26 | 0 | +0.38(+0.48%) |
Nov 27, 2013 | 79.46 | 80.13 | 79.18 | 79.88 | 0 | +0.57(+0.72%) |
Nov 26, 2013 | 79.87 | 79.87 | 79.02 | 79.31 | 0 | -0.46(-0.58%) |
Nov 25, 2013 | 80.43 | 80.43 | 79.55 | 79.77 | 0 | -0.05(-0.06%) |
Nov 22, 2013 | 80.67 | 80.67 | 79.72 | 79.82 | 0 | -0.48(-0.60%) |
Nov 21, 2013 | 80.66 | 80.97 | 79.78 | 80.30 | 0 | +0.23(+0.29%) |
Nov 20, 2013 | 79.39 | 80.20 | 79.24 | 80.07 | 0 | +0.42(+0.53%) |
Nov 19, 2013 | 79.46 | 79.99 | 79.39 | 79.65 | 0 | +0.01(+0.01%) |
Nov 18, 2013 | 80.46 | 80.82 | 79.32 | 79.64 | 0 | -0.82(-1.02%) |
Nov 15, 2013 | 81.70 | 81.70 | 80.17 | 80.46 | 0 | -0.65(-0.80%) |
Nov 14, 2013 | 82.49 | 83.55 | 80.67 | 81.11 | 0 | -1.04(-1.27%) |
Nov 12, 2013 | 82.20 | 82.32 | 81.75 | 82.15 | 0 | -0.31(-0.38%) |
Nov 11, 2013 | 82.17 | 82.69 | 82.17 | 82.46 | 0 | +0.18(+0.22%) |
Nov 08, 2013 | 81.27 | 82.54 | 80.84 | 82.28 | 0 | +1.24(+1.53%) |
Nov 07, 2013 | 83.76 | 84.04 | 80.90 | 81.04 | 0 | -2.73(-3.26%) |
Nov 06, 2013 | 85.19 | 85.50 | 82.83 | 83.77 | 0 | -0.42(-0.50%) |
Nov 05, 2013 | 82.59 | 84.30 | 82.43 | 84.19 | 0 | +1.06(+1.28%) |
Nov 04, 2013 | 83.50 | 83.82 | 82.54 | 83.13 | 0 | -0.54(-0.65%) |