Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 79.01 | 80.72 | 78.95 | 79.74 | 504,815 | -0.46(-0.58%) |
Jan 30, 2014 | 80.34 | 80.72 | 79.73 | 80.20 | 373,085 | +0.53(+0.66%) |
Jan 29, 2014 | 79.07 | 80.14 | 78.96 | 79.68 | 492,479 | -0.21(-0.26%) |
Jan 28, 2014 | 79.30 | 79.96 | 78.51 | 79.88 | 464,905 | +0.72(+0.92%) |
Jan 27, 2014 | 79.86 | 79.88 | 78.41 | 79.16 | 581,110 | -0.47(-0.59%) |
Jan 24, 2014 | 81.80 | 82.14 | 79.62 | 79.63 | 686,177 | -3.03(-3.66%) |
Jan 23, 2014 | 83.61 | 83.86 | 82.43 | 82.66 | 438,638 | -1.34(-1.59%) |
Jan 22, 2014 | 84.46 | 84.61 | 83.91 | 83.99 | 360,105 | -0.40(-0.47%) |
Jan 21, 2014 | 86.09 | 86.32 | 84.23 | 84.39 | 379,218 | -1.34(-1.56%) |
Jan 17, 2014 | 86.00 | 85.73 | 85.73 | 85.73 | 262,740 | -0.18(-0.21%) |
Jan 16, 2014 | 85.60 | 86.41 | 85.60 | 85.91 | 239,756 | -0.06(-0.07%) |
Jan 15, 2014 | 85.92 | 86.23 | 85.71 | 85.98 | 190,966 | +0.06(+0.06%) |
Jan 14, 2014 | 84.65 | 85.94 | 84.47 | 85.92 | 205,701 | +1.53(+1.81%) |
Jan 13, 2014 | 85.19 | 85.83 | 84.14 | 84.39 | 259,174 | -1.23(-1.43%) |
Jan 10, 2014 | 86.11 | 86.23 | 85.30 | 85.62 | 288,944 | +0.02(+0.03%) |
Jan 09, 2014 | 86.06 | 86.38 | 85.28 | 85.59 | 327,008 | -0.21(-0.24%) |
Jan 08, 2014 | 85.86 | 86.14 | 85.20 | 85.80 | 239,305 | -0.10(-0.11%) |
Jan 07, 2014 | 86.14 | 86.28 | 85.53 | 85.90 | 206,406 | +0.20(+0.23%) |
Jan 06, 2014 | 86.84 | 87.24 | 85.41 | 85.70 | 189,855 | -0.90(-1.04%) |
Jan 03, 2014 | 86.57 | 87.02 | 86.37 | 86.60 | 194,964 | +0.17(+0.19%) |
Jan 02, 2014 | 87.01 | 87.32 | 86.10 | 86.43 | 316,905 | -0.77(-0.89%) |
Dec 31, 2013 | 86.88 | 87.20 | 87.20 | 87.20 | 323,402 | +0.62(+0.72%) |
Dec 30, 2013 | 86.18 | 86.66 | 85.99 | 86.58 | 146,903 | +0.37(+0.43%) |
Dec 27, 2013 | 86.72 | 86.72 | 86.06 | 86.21 | 123,401 | -0.49(-0.56%) |
Dec 26, 2013 | 86.47 | 86.98 | 86.30 | 86.69 | 125,790 | +0.30(+0.35%) |
Dec 24, 2013 | 86.03 | 86.41 | 86.03 | 86.39 | 91,666 | +0.45(+0.53%) |
Dec 23, 2013 | 85.56 | 86.10 | 85.12 | 85.94 | 234,904 | +0.83(+0.97%) |
Dec 20, 2013 | 84.69 | 85.94 | 84.69 | 85.11 | 369,492 | +0.28(+0.33%) |
Dec 19, 2013 | 85.14 | 85.18 | 84.64 | 84.83 | 435,563 | -0.71(-0.83%) |
Dec 18, 2013 | 83.89 | 85.60 | 83.23 | 85.54 | 312,612 | +1.94(+2.32%) |
Dec 17, 2013 | 83.30 | 83.87 | 82.58 | 83.60 | 368,750 | +0.25(+0.30%) |
Dec 16, 2013 | 82.31 | 83.78 | 82.31 | 83.35 | 256,466 | +0.71(+0.86%) |
Dec 13, 2013 | 82.40 | 82.98 | 81.92 | 82.64 | 317,989 | +0.48(+0.58%) |
Dec 12, 2013 | 82.42 | 82.57 | 81.92 | 82.16 | 384,465 | -0.20(-0.24%) |
Dec 11, 2013 | 84.01 | 84.26 | 82.22 | 82.36 | 341,037 | -1.71(-2.04%) |
Dec 10, 2013 | 84.28 | 84.86 | 83.87 | 84.07 | 210,823 | -0.49(-0.58%) |
Dec 09, 2013 | 84.44 | 85.04 | 84.30 | 84.57 | 250,284 | +0.20(+0.24%) |
Dec 06, 2013 | 83.64 | 84.57 | 83.49 | 84.37 | 269,206 | +1.54(+1.86%) |
Dec 05, 2013 | 82.94 | 83.72 | 82.74 | 82.83 | 365,832 | -0.39(-0.47%) |
Dec 04, 2013 | 83.30 | 84.07 | 82.34 | 83.22 | 217,131 | -0.70(-0.83%) |
Dec 03, 2013 | 83.49 | 83.99 | 83.37 | 83.92 | 197,256 | +0.10(+0.12%) |
Dec 02, 2013 | 84.29 | 84.29 | 83.36 | 83.82 | 486,676 | -0.70(-0.83%) |
Nov 29, 2013 | 84.50 | 84.92 | 83.83 | 84.52 | 81,173 | +0.09(+0.10%) |
Nov 27, 2013 | 84.65 | 85.12 | 83.92 | 84.43 | 171,866 | -0.25(-0.29%) |
Nov 26, 2013 | 84.65 | 85.08 | 84.48 | 84.68 | 169,685 | -0.06(-0.07%) |
Nov 25, 2013 | 84.76 | 85.00 | 84.27 | 84.73 | 182,885 | +0.14(+0.17%) |
Nov 22, 2013 | 84.28 | 84.62 | 83.81 | 84.59 | 179,780 | +0.25(+0.29%) |
Nov 21, 2013 | 83.41 | 84.53 | 83.37 | 84.34 | 139,966 | +1.05(+1.26%) |
Nov 20, 2013 | 83.60 | 84.16 | 82.98 | 83.29 | 166,753 | -0.21(-0.25%) |
Nov 19, 2013 | 84.23 | 84.41 | 83.21 | 83.50 | 344,613 | -0.69(-0.82%) |
Nov 18, 2013 | 85.23 | 85.27 | 84.05 | 84.19 | 374,580 | -0.68(-0.80%) |
Nov 15, 2013 | 84.82 | 85.19 | 84.41 | 84.87 | 230,866 | +0.03(+0.04%) |
Nov 14, 2013 | 84.32 | 85.20 | 84.12 | 84.84 | 273,332 | +0.81(+0.96%) |
Nov 13, 2013 | 82.45 | 84.05 | 82.45 | 84.03 | 528,280 | +1.29(+1.56%) |
Nov 12, 2013 | 83.24 | 83.36 | 82.67 | 82.74 | 319,743 | -0.52(-0.63%) |
Nov 11, 2013 | 83.33 | 83.71 | 83.14 | 83.26 | 141,940 | +0.04(+0.05%) |
Nov 08, 2013 | 82.12 | 83.27 | 81.77 | 83.22 | 180,025 | +0.89(+1.08%) |
Nov 07, 2013 | 83.27 | 83.76 | 82.04 | 82.33 | 301,763 | -0.91(-1.10%) |
Nov 06, 2013 | 83.48 | 83.86 | 82.79 | 83.25 | 180,539 | +0.06(+0.08%) |
Nov 05, 2013 | 82.72 | 83.49 | 82.41 | 83.18 | 218,322 | -0.06(-0.07%) |
Nov 04, 2013 | 82.86 | 83.30 | 82.44 | 83.24 | 238,616 | +0.94(+1.14%) |