Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 80.84 | 81.90 | 80.68 | 81.41 | 722,049 | -0.46(-0.56%) |
Jan 30, 2014 | 81.53 | 82.14 | 81.45 | 81.87 | 606,178 | +1.24(+1.53%) |
Jan 29, 2014 | 80.90 | 81.25 | 80.44 | 80.63 | 751,150 | -0.96(-1.17%) |
Jan 28, 2014 | 81.14 | 81.68 | 81.03 | 81.59 | 3,904,716 | +0.39(+0.48%) |
Jan 27, 2014 | 81.97 | 81.99 | 80.67 | 81.20 | 792,323 | -0.63(-0.77%) |
Jan 24, 2014 | 83.19 | 83.28 | 81.81 | 81.83 | 838,667 | -1.96(-2.34%) |
Jan 23, 2014 | 84.03 | 84.03 | 83.33 | 83.79 | 588,910 | -0.54(-0.64%) |
Jan 22, 2014 | 84.20 | 84.42 | 84.12 | 84.33 | 486,777 | +0.16(+0.19%) |
Jan 21, 2014 | 84.19 | 84.36 | 83.57 | 84.17 | 584,727 | +0.43(+0.52%) |
Jan 17, 2014 | 83.87 | 83.74 | 83.74 | 83.74 | 453,446 | -0.26(-0.31%) |
Jan 16, 2014 | 83.80 | 84.07 | 83.73 | 84.00 | 499,855 | +0.00(+0.00%) |
Jan 15, 2014 | 83.56 | 84.10 | 83.73 | 84.00 | 542,537 | +0.44(+0.53%) |
Jan 14, 2014 | 82.66 | 83.60 | 82.56 | 83.56 | 504,888 | +1.19(+1.45%) |
Jan 13, 2014 | 83.45 | 83.61 | 82.17 | 82.36 | 514,337 | -1.24(-1.48%) |
Jan 10, 2014 | 83.50 | 83.60 | 83.03 | 83.60 | 750,770 | +0.31(+0.37%) |
Jan 09, 2014 | 83.67 | 83.68 | 82.97 | 83.29 | 479,121 | -0.13(-0.15%) |
Jan 08, 2014 | 83.37 | 83.57 | 83.11 | 83.42 | 736,395 | +0.14(+0.17%) |
Jan 07, 2014 | 83.00 | 83.39 | 82.97 | 83.28 | 678,003 | +0.63(+0.76%) |
Jan 06, 2014 | 83.21 | 83.21 | 82.47 | 82.64 | 1,085,450 | -0.35(-0.42%) |
Jan 03, 2014 | 83.41 | 83.45 | 82.96 | 83.00 | 472,320 | -0.23(-0.28%) |
Jan 02, 2014 | 83.70 | 83.70 | 82.95 | 83.23 | 811,587 | -0.74(-0.88%) |
Dec 31, 2013 | 83.65 | 83.97 | 83.97 | 83.97 | 537,775 | +0.44(+0.53%) |
Dec 30, 2013 | 83.61 | 83.61 | 83.35 | 83.53 | 540,292 | +0.07(+0.09%) |
Dec 27, 2013 | 83.80 | 83.80 | 83.42 | 83.46 | 380,939 | -0.13(-0.15%) |
Dec 26, 2013 | 83.38 | 83.65 | 83.32 | 83.58 | 551,934 | +0.36(+0.43%) |
Dec 24, 2013 | 83.14 | 83.24 | 83.07 | 83.22 | 299,673 | +0.19(+0.22%) |
Dec 23, 2013 | 82.92 | 83.09 | 82.77 | 83.03 | 788,089 | +0.64(+0.77%) |
Dec 20, 2013 | 81.97 | 82.65 | 81.97 | 82.40 | 3,652,117 | +0.57(+0.69%) |
Dec 19, 2013 | 81.71 | 81.90 | 81.46 | 81.83 | 523,538 | -0.07(-0.09%) |
Dec 18, 2013 | 80.79 | 81.90 | 79.92 | 81.90 | 811,832 | +1.21(+1.50%) |
Dec 17, 2013 | 80.91 | 80.91 | 80.45 | 80.69 | 592,011 | -0.10(-0.12%) |
Dec 16, 2013 | 80.73 | 81.05 | 80.61 | 80.79 | 487,791 | +0.57(+0.71%) |
Dec 13, 2013 | 80.40 | 80.58 | 80.12 | 80.22 | 467,191 | +0.05(+0.06%) |
Dec 12, 2013 | 80.39 | 80.54 | 80.07 | 80.18 | 341,095 | -0.26(-0.32%) |
Dec 11, 2013 | 81.35 | 81.44 | 80.33 | 80.44 | 416,127 | -0.86(-1.06%) |
Dec 10, 2013 | 81.25 | 81.56 | 81.22 | 81.30 | 338,532 | -0.19(-0.23%) |
Dec 09, 2013 | 81.52 | 81.64 | 81.36 | 81.49 | 411,956 | +0.14(+0.18%) |
Dec 06, 2013 | 81.48 | 81.48 | 81.01 | 81.34 | 314,612 | +0.67(+0.84%) |
Dec 05, 2013 | 80.60 | 80.90 | 80.54 | 80.67 | 395,221 | -0.01(-0.01%) |
Dec 04, 2013 | 80.51 | 80.98 | 80.01 | 80.68 | 409,455 | -0.09(-0.11%) |
Dec 03, 2013 | 80.73 | 80.97 | 80.47 | 80.77 | 471,937 | -0.16(-0.20%) |
Dec 02, 2013 | 81.33 | 81.38 | 80.81 | 80.93 | 513,347 | -0.26(-0.32%) |
Nov 29, 2013 | 81.32 | 81.49 | 81.14 | 81.19 | 220,701 | +0.06(+0.08%) |
Nov 27, 2013 | 80.94 | 81.18 | 80.87 | 81.13 | 333,655 | +0.28(+0.34%) |
Nov 26, 2013 | 80.52 | 81.08 | 80.44 | 80.85 | 411,619 | +0.38(+0.47%) |
Nov 25, 2013 | 80.83 | 80.83 | 80.40 | 80.47 | 660,066 | -0.22(-0.28%) |
Nov 22, 2013 | 80.40 | 80.71 | 80.33 | 80.70 | 407,294 | +0.40(+0.50%) |
Nov 21, 2013 | 79.83 | 80.35 | 79.78 | 80.29 | 385,186 | +0.72(+0.90%) |
Nov 20, 2013 | 80.01 | 80.29 | 79.38 | 79.57 | 432,944 | -0.33(-0.42%) |
Nov 19, 2013 | 80.18 | 80.31 | 79.73 | 79.91 | 392,964 | -0.24(-0.30%) |
Nov 18, 2013 | 80.86 | 80.89 | 79.98 | 80.15 | 431,474 | -0.53(-0.66%) |
Nov 15, 2013 | 80.49 | 80.68 | 80.35 | 80.68 | 397,571 | +0.34(+0.42%) |
Nov 14, 2013 | 79.97 | 80.39 | 79.92 | 80.35 | 489,047 | +1.20(+1.51%) |
Nov 12, 2013 | 79.02 | 79.25 | 78.82 | 79.15 | 402,709 | +0.00(+0.00%) |
Nov 11, 2013 | 79.19 | 79.31 | 78.99 | 79.15 | 626,596 | +0.05(+0.07%) |
Nov 08, 2013 | 78.22 | 79.12 | 78.16 | 79.10 | 446,565 | +0.90(+1.15%) |
Nov 07, 2013 | 79.75 | 79.75 | 78.14 | 78.20 | 596,541 | -1.23(-1.55%) |
Nov 06, 2013 | 79.77 | 79.83 | 79.25 | 79.43 | 453,079 | +0.06(+0.08%) |
Nov 05, 2013 | 79.43 | 79.59 | 78.97 | 79.37 | 560,939 | -0.26(-0.33%) |
Nov 04, 2013 | 79.73 | 79.77 | 79.36 | 79.63 | 388,610 | +0.14(+0.18%) |