Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 84.78 | 85.39 | 84.27 | 84.68 | 237,527 | -1.20(-1.40%) |
Jan 30, 2014 | 86.19 | 86.22 | 85.35 | 85.88 | 289,186 | +0.21(+0.24%) |
Jan 29, 2014 | 85.49 | 86.25 | 85.07 | 85.67 | 204,424 | -0.46(-0.54%) |
Jan 28, 2014 | 85.59 | 86.27 | 85.44 | 86.14 | 166,640 | +0.73(+0.86%) |
Jan 27, 2014 | 86.08 | 86.12 | 84.90 | 85.40 | 848,060 | -0.44(-0.51%) |
Jan 24, 2014 | 87.10 | 87.24 | 85.84 | 85.84 | 303,088 | -1.91(-2.18%) |
Jan 23, 2014 | 88.41 | 88.43 | 87.31 | 87.75 | 293,209 | -1.03(-1.16%) |
Jan 22, 2014 | 88.64 | 88.84 | 88.24 | 88.78 | 173,308 | +0.46(+0.53%) |
Jan 21, 2014 | 88.26 | 88.54 | 87.68 | 88.31 | 215,227 | +0.51(+0.58%) |
Jan 17, 2014 | 88.02 | 87.81 | 87.81 | 87.81 | 156,684 | -0.08(-0.09%) |
Jan 16, 2014 | 87.59 | 87.89 | 87.23 | 87.89 | 166,754 | +0.12(+0.14%) |
Jan 15, 2014 | 88.00 | 88.00 | 87.66 | 87.76 | 174,933 | -0.24(-0.27%) |
Jan 14, 2014 | 87.16 | 88.01 | 87.16 | 88.00 | 193,770 | +1.08(+1.24%) |
Jan 13, 2014 | 88.39 | 88.50 | 86.80 | 86.92 | 303,064 | -1.72(-1.94%) |
Jan 10, 2014 | 88.56 | 88.66 | 88.03 | 88.64 | 207,240 | +0.15(+0.17%) |
Jan 09, 2014 | 88.86 | 88.93 | 87.77 | 88.49 | 221,623 | -0.31(-0.35%) |
Jan 08, 2014 | 89.34 | 89.34 | 88.48 | 88.80 | 222,059 | -0.58(-0.65%) |
Jan 07, 2014 | 88.98 | 89.42 | 88.51 | 89.38 | 221,045 | +0.69(+0.78%) |
Jan 06, 2014 | 89.06 | 89.06 | 88.29 | 88.69 | 269,123 | -0.02(-0.02%) |
Jan 03, 2014 | 89.17 | 89.41 | 88.49 | 88.71 | 188,241 | -0.21(-0.24%) |
Jan 02, 2014 | 89.89 | 89.98 | 88.62 | 88.92 | 346,276 | -1.29(-1.43%) |
Dec 31, 2013 | 89.68 | 90.21 | 90.21 | 90.21 | 279,874 | +0.71(+0.80%) |
Dec 30, 2013 | 90.26 | 90.33 | 89.42 | 89.50 | 257,166 | -0.68(-0.75%) |
Dec 27, 2013 | 90.08 | 90.24 | 89.70 | 90.18 | 236,923 | +0.51(+0.57%) |
Dec 26, 2013 | 89.22 | 89.73 | 89.18 | 89.66 | 204,207 | +0.66(+0.74%) |
Dec 24, 2013 | 88.52 | 89.05 | 88.50 | 89.01 | 89,273 | +0.60(+0.68%) |
Dec 23, 2013 | 88.81 | 89.04 | 88.38 | 88.41 | 147,286 | +0.04(+0.04%) |
Dec 20, 2013 | 88.20 | 88.62 | 88.07 | 88.37 | 154,417 | +0.36(+0.41%) |
Dec 19, 2013 | 87.63 | 88.15 | 87.45 | 88.01 | 252,848 | +0.15(+0.17%) |
Dec 18, 2013 | 86.88 | 87.94 | 86.12 | 87.86 | 211,533 | +1.31(+1.51%) |
Dec 17, 2013 | 86.95 | 87.05 | 86.18 | 86.55 | 597,894 | -0.48(-0.56%) |
Dec 16, 2013 | 86.76 | 87.37 | 86.50 | 87.04 | 193,029 | +0.86(+0.99%) |
Dec 13, 2013 | 86.27 | 86.35 | 85.82 | 86.18 | 278,543 | -0.33(-0.38%) |
Dec 12, 2013 | 85.99 | 86.85 | 85.92 | 86.51 | 223,622 | +0.41(+0.48%) |
Dec 11, 2013 | 87.41 | 87.41 | 85.89 | 86.10 | 255,002 | -1.24(-1.42%) |
Dec 10, 2013 | 87.42 | 87.89 | 87.25 | 87.34 | 219,670 | -0.28(-0.32%) |
Dec 09, 2013 | 87.89 | 87.91 | 87.25 | 87.62 | 637,300 | +0.06(+0.06%) |
Dec 06, 2013 | 88.07 | 88.16 | 87.26 | 87.56 | 197,690 | +0.31(+0.35%) |
Dec 05, 2013 | 87.36 | 87.65 | 87.11 | 87.25 | 81,990 | -0.33(-0.38%) |
Dec 04, 2013 | 87.69 | 88.02 | 86.92 | 87.58 | 143,836 | -0.27(-0.31%) |
Dec 03, 2013 | 87.38 | 88.07 | 87.29 | 87.86 | 135,245 | +0.27(+0.31%) |
Dec 02, 2013 | 87.70 | 88.14 | 87.05 | 87.58 | 135,188 | +0.00(+0.00%) |
Nov 29, 2013 | 87.95 | 88.29 | 87.38 | 87.58 | 60,506 | -0.08(-0.09%) |
Nov 27, 2013 | 88.19 | 88.51 | 87.28 | 87.66 | 119,666 | -0.72(-0.81%) |
Nov 26, 2013 | 88.56 | 88.80 | 87.98 | 88.38 | 87,659 | -0.18(-0.21%) |
Nov 25, 2013 | 89.34 | 89.34 | 88.24 | 88.56 | 128,330 | -0.81(-0.91%) |
Nov 22, 2013 | 89.15 | 89.38 | 88.49 | 89.37 | 71,251 | +0.50(+0.57%) |
Nov 21, 2013 | 88.29 | 88.98 | 88.17 | 88.87 | 77,644 | +0.84(+0.96%) |
Nov 20, 2013 | 88.50 | 88.89 | 87.77 | 88.03 | 161,073 | -0.22(-0.25%) |
Nov 19, 2013 | 88.15 | 88.66 | 87.63 | 88.25 | 116,635 | +0.01(+0.01%) |
Nov 18, 2013 | 89.53 | 89.53 | 88.02 | 88.24 | 138,978 | -0.77(-0.87%) |
Nov 15, 2013 | 89.06 | 89.06 | 88.36 | 89.01 | 162,371 | +0.53(+0.60%) |
Nov 14, 2013 | 87.93 | 88.51 | 87.75 | 88.48 | 94,984 | +1.29(+1.48%) |
Nov 12, 2013 | 87.95 | 87.96 | 86.95 | 87.19 | 119,712 | -0.86(-0.98%) |
Nov 11, 2013 | 87.98 | 88.24 | 87.74 | 88.05 | 82,580 | +0.16(+0.18%) |
Nov 08, 2013 | 86.53 | 87.89 | 86.41 | 87.89 | 153,109 | +1.39(+1.60%) |
Nov 07, 2013 | 88.19 | 88.19 | 86.25 | 86.50 | 168,305 | -1.30(-1.49%) |
Nov 06, 2013 | 88.16 | 88.57 | 87.63 | 87.81 | 84,311 | +0.19(+0.22%) |
Nov 05, 2013 | 87.98 | 88.14 | 87.56 | 87.62 | 93,259 | -0.68(-0.77%) |
Nov 04, 2013 | 87.48 | 88.35 | 87.36 | 88.30 | 96,286 | +1.22(+1.40%) |