Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 80.69 | 81.85 | 80.43 | 81.25 | 199,024 | -0.43(-0.53%) |
Jan 30, 2014 | 81.45 | 81.92 | 81.16 | 81.68 | 462,768 | +0.71(+0.88%) |
Jan 29, 2014 | 81.02 | 81.62 | 80.73 | 80.97 | 241,745 | -0.88(-1.08%) |
Jan 28, 2014 | 81.36 | 82.01 | 81.34 | 81.85 | 166,192 | +0.79(+0.97%) |
Jan 27, 2014 | 81.38 | 81.68 | 80.43 | 81.07 | 289,130 | -0.13(-0.16%) |
Jan 24, 2014 | 83.18 | 83.18 | 81.18 | 81.19 | 451,263 | -2.66(-3.17%) |
Jan 23, 2014 | 84.53 | 84.53 | 83.60 | 83.85 | 205,778 | -0.92(-1.09%) |
Jan 22, 2014 | 84.72 | 84.87 | 84.46 | 84.77 | 313,218 | +0.26(+0.31%) |
Jan 21, 2014 | 84.90 | 85.08 | 84.02 | 84.51 | 230,927 | +0.15(+0.18%) |
Jan 17, 2014 | 84.63 | 84.36 | 84.36 | 84.36 | 247,238 | -0.44(-0.52%) |
Jan 16, 2014 | 84.93 | 84.93 | 84.57 | 84.80 | 150,460 | -0.24(-0.28%) |
Jan 15, 2014 | 84.38 | 85.12 | 84.51 | 85.04 | 210,007 | +0.65(+0.77%) |
Jan 14, 2014 | 83.78 | 84.38 | 83.60 | 84.38 | 141,059 | +0.90(+1.07%) |
Jan 13, 2014 | 84.41 | 84.67 | 83.30 | 83.49 | 270,708 | -0.98(-1.16%) |
Jan 10, 2014 | 84.35 | 84.48 | 83.86 | 84.47 | 264,553 | +0.31(+0.37%) |
Jan 09, 2014 | 84.10 | 84.38 | 83.67 | 84.16 | 256,718 | +0.36(+0.42%) |
Jan 08, 2014 | 83.83 | 83.91 | 83.34 | 83.80 | 230,879 | +0.00(+0.00%) |
Jan 07, 2014 | 83.72 | 84.03 | 83.51 | 83.80 | 296,875 | +0.45(+0.54%) |
Jan 06, 2014 | 84.27 | 84.49 | 83.33 | 83.35 | 540,511 | -0.56(-0.67%) |
Jan 03, 2014 | 83.97 | 84.16 | 83.69 | 83.91 | 324,881 | +0.31(+0.37%) |
Jan 02, 2014 | 84.45 | 84.45 | 83.44 | 83.60 | 340,942 | -1.08(-1.27%) |
Dec 31, 2013 | 84.46 | 84.68 | 84.68 | 84.68 | 202,705 | +0.44(+0.52%) |
Dec 30, 2013 | 84.43 | 84.43 | 84.10 | 84.24 | 176,216 | -0.03(-0.03%) |
Dec 27, 2013 | 84.89 | 84.89 | 84.18 | 84.27 | 301,779 | -0.08(-0.10%) |
Dec 26, 2013 | 84.11 | 84.48 | 84.11 | 84.35 | 164,249 | +0.47(+0.57%) |
Dec 24, 2013 | 83.89 | 83.92 | 83.54 | 83.88 | 142,908 | +0.40(+0.48%) |
Dec 23, 2013 | 83.78 | 83.95 | 83.30 | 83.48 | 198,516 | +0.34(+0.41%) |
Dec 20, 2013 | 82.49 | 83.28 | 82.38 | 83.14 | 222,963 | +0.82(+1.00%) |
Dec 19, 2013 | 82.28 | 82.38 | 81.93 | 82.32 | 262,542 | -0.08(-0.10%) |
Dec 18, 2013 | 81.41 | 82.40 | 80.59 | 82.40 | 185,223 | +1.28(+1.58%) |
Dec 17, 2013 | 81.43 | 81.57 | 80.95 | 81.12 | 260,141 | -0.05(-0.06%) |
Dec 16, 2013 | 80.89 | 81.37 | 80.73 | 81.17 | 148,647 | +0.86(+1.07%) |
Dec 13, 2013 | 80.22 | 80.53 | 80.01 | 80.31 | 126,331 | +0.27(+0.33%) |
Dec 12, 2013 | 79.86 | 80.29 | 79.79 | 80.04 | 96,036 | +0.08(+0.10%) |
Dec 11, 2013 | 81.60 | 81.60 | 79.85 | 79.96 | 189,770 | -1.24(-1.53%) |
Dec 10, 2013 | 81.29 | 81.73 | 81.13 | 81.20 | 125,562 | -0.18(-0.22%) |
Dec 09, 2013 | 81.51 | 81.52 | 81.25 | 81.37 | 188,642 | +0.17(+0.21%) |
Dec 06, 2013 | 80.93 | 81.25 | 80.81 | 81.20 | 274,083 | +1.18(+1.48%) |
Dec 05, 2013 | 79.99 | 80.30 | 79.92 | 80.02 | 73,911 | -0.04(-0.05%) |
Dec 04, 2013 | 80.01 | 80.55 | 79.36 | 80.07 | 140,188 | -0.27(-0.33%) |
Dec 03, 2013 | 80.72 | 80.86 | 80.04 | 80.33 | 88,114 | -0.52(-0.65%) |
Dec 02, 2013 | 81.25 | 81.55 | 80.81 | 80.86 | 206,458 | -0.45(-0.55%) |
Nov 29, 2013 | 81.71 | 81.71 | 81.25 | 81.31 | 58,693 | -0.27(-0.33%) |
Nov 27, 2013 | 81.33 | 81.61 | 81.29 | 81.57 | 117,269 | +0.42(+0.52%) |
Nov 26, 2013 | 80.95 | 81.35 | 80.88 | 81.15 | 119,064 | +0.25(+0.31%) |
Nov 25, 2013 | 81.25 | 81.25 | 80.76 | 80.90 | 297,152 | -0.11(-0.13%) |
Nov 22, 2013 | 80.51 | 81.02 | 80.33 | 81.01 | 106,765 | +0.62(+0.77%) |
Nov 21, 2013 | 79.98 | 80.42 | 79.81 | 80.39 | 94,419 | +0.72(+0.90%) |
Nov 20, 2013 | 80.30 | 80.30 | 79.53 | 79.67 | 101,084 | -0.39(-0.49%) |
Nov 19, 2013 | 80.61 | 80.69 | 79.91 | 80.07 | 135,032 | -0.55(-0.69%) |
Nov 18, 2013 | 80.95 | 81.16 | 80.40 | 80.62 | 181,406 | +0.03(+0.03%) |
Nov 15, 2013 | 80.48 | 80.67 | 80.19 | 80.59 | 117,547 | +0.28(+0.35%) |
Nov 14, 2013 | 80.17 | 80.39 | 79.85 | 80.31 | 121,266 | +0.83(+1.04%) |
Nov 12, 2013 | 79.34 | 79.59 | 79.13 | 79.48 | 126,378 | +0.07(+0.08%) |
Nov 11, 2013 | 79.36 | 79.45 | 79.15 | 79.41 | 81,637 | +0.07(+0.08%) |
Nov 08, 2013 | 78.13 | 79.38 | 78.13 | 79.35 | 115,152 | +1.13(+1.45%) |
Nov 07, 2013 | 79.54 | 79.70 | 78.21 | 78.22 | 139,503 | -1.07(-1.35%) |
Nov 06, 2013 | 79.52 | 79.62 | 78.91 | 79.29 | 141,386 | +0.18(+0.22%) |
Nov 05, 2013 | 79.14 | 79.35 | 78.60 | 79.11 | 176,094 | -0.27(-0.34%) |
Nov 04, 2013 | 79.38 | 79.38 | 79.04 | 79.38 | 163,767 | +0.42(+0.53%) |