Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 86.30 | 88.62 | 86.27 | 87.35 | 1,206,836 | +0.04(+0.04%) |
Jan 30, 2014 | 87.42 | 88.32 | 87.01 | 87.31 | 789,010 | +0.53(+0.61%) |
Jan 29, 2014 | 85.69 | 88.12 | 85.46 | 86.79 | 723,431 | +0.57(+0.67%) |
Jan 28, 2014 | 86.21 | 86.59 | 85.82 | 86.21 | 295,759 | +0.19(+0.22%) |
Jan 27, 2014 | 85.88 | 86.68 | 84.15 | 86.03 | 950,024 | +0.36(+0.42%) |
Jan 24, 2014 | 88.15 | 88.48 | 85.48 | 85.66 | 932,020 | -3.40(-3.82%) |
Jan 23, 2014 | 90.07 | 90.42 | 88.73 | 89.06 | 691,701 | -1.43(-1.58%) |
Jan 22, 2014 | 90.47 | 90.80 | 90.26 | 90.49 | 772,648 | +0.09(+0.10%) |
Jan 21, 2014 | 91.20 | 91.22 | 90.25 | 90.40 | 569,373 | -0.04(-0.04%) |
Jan 17, 2014 | 90.03 | 90.43 | 90.43 | 90.43 | 594,533 | +0.19(+0.21%) |
Jan 16, 2014 | 89.95 | 90.32 | 89.88 | 90.25 | 231,207 | -0.02(-0.02%) |
Jan 15, 2014 | 89.31 | 90.28 | 89.31 | 90.27 | 377,473 | +0.95(+1.07%) |
Jan 14, 2014 | 87.90 | 89.52 | 87.61 | 89.31 | 430,494 | +1.58(+1.81%) |
Jan 13, 2014 | 89.97 | 90.69 | 87.69 | 87.73 | 578,427 | -2.46(-2.73%) |
Jan 10, 2014 | 90.19 | 90.88 | 90.03 | 90.19 | 345,621 | +0.25(+0.28%) |
Jan 09, 2014 | 89.89 | 90.27 | 89.05 | 89.94 | 256,029 | +0.35(+0.39%) |
Jan 08, 2014 | 89.25 | 89.85 | 89.06 | 89.59 | 647,314 | +0.31(+0.35%) |
Jan 07, 2014 | 89.49 | 89.67 | 89.09 | 89.28 | 561,438 | +0.04(+0.04%) |
Jan 06, 2014 | 89.98 | 90.08 | 88.77 | 89.24 | 396,642 | -0.09(-0.10%) |
Jan 03, 2014 | 89.95 | 90.19 | 89.30 | 89.33 | 482,334 | -0.46(-0.52%) |
Jan 02, 2014 | 90.90 | 91.23 | 89.31 | 89.80 | 1,018,011 | -1.77(-1.93%) |
Dec 31, 2013 | 90.52 | 91.56 | 91.56 | 91.56 | 467,009 | +1.38(+1.53%) |
Dec 30, 2013 | 90.06 | 90.43 | 89.57 | 90.18 | 253,965 | +0.01(+0.01%) |
Dec 27, 2013 | 91.02 | 91.02 | 89.91 | 90.17 | 284,741 | -0.69(-0.75%) |
Dec 26, 2013 | 91.80 | 91.80 | 90.20 | 90.86 | 318,697 | -0.39(-0.43%) |
Dec 24, 2013 | 88.01 | 91.75 | 88.01 | 91.25 | 586,833 | +3.43(+3.90%) |
Dec 23, 2013 | 89.45 | 89.81 | 87.79 | 87.82 | 380,644 | -1.32(-1.48%) |
Dec 20, 2013 | 87.54 | 89.77 | 87.42 | 89.14 | 833,679 | +1.51(+1.72%) |
Dec 19, 2013 | 86.79 | 87.64 | 86.46 | 87.63 | 800,569 | +0.49(+0.56%) |
Dec 18, 2013 | 85.86 | 87.22 | 85.33 | 87.14 | 865,663 | +1.24(+1.44%) |
Dec 17, 2013 | 85.61 | 85.95 | 84.59 | 85.90 | 481,520 | +0.25(+0.29%) |
Dec 16, 2013 | 84.75 | 86.43 | 84.75 | 85.65 | 733,299 | +1.32(+1.56%) |
Dec 13, 2013 | 85.41 | 85.52 | 84.26 | 84.33 | 1,456,675 | -0.68(-0.80%) |
Dec 12, 2013 | 85.99 | 86.91 | 84.91 | 85.01 | 841,903 | -1.26(-1.46%) |
Dec 11, 2013 | 87.67 | 88.19 | 86.18 | 86.27 | 859,648 | -2.79(-3.13%) |
Dec 10, 2013 | 89.65 | 89.82 | 88.89 | 89.05 | 404,687 | -0.81(-0.90%) |
Dec 09, 2013 | 90.20 | 90.85 | 89.71 | 89.86 | 408,332 | -0.44(-0.49%) |
Dec 06, 2013 | 89.29 | 91.47 | 89.29 | 90.30 | 590,373 | +1.80(+2.03%) |
Dec 05, 2013 | 88.92 | 89.26 | 88.10 | 88.51 | 444,708 | -0.78(-0.87%) |
Dec 04, 2013 | 89.14 | 89.68 | 88.72 | 89.29 | 549,540 | -0.18(-0.20%) |
Dec 03, 2013 | 90.11 | 94.20 | 89.13 | 89.46 | 621,033 | -1.02(-1.13%) |
Dec 02, 2013 | 89.14 | 91.31 | 89.13 | 90.48 | 1,070,529 | +1.55(+1.74%) |
Nov 29, 2013 | 88.76 | 89.44 | 88.68 | 88.93 | 134,604 | +0.40(+0.45%) |
Nov 27, 2013 | 88.58 | 88.77 | 88.04 | 88.54 | 555,552 | -0.04(-0.04%) |
Nov 26, 2013 | 88.90 | 89.36 | 88.46 | 88.57 | 504,557 | -0.31(-0.35%) |
Nov 25, 2013 | 89.82 | 90.11 | 88.54 | 88.89 | 560,303 | -0.99(-1.10%) |
Nov 22, 2013 | 86.90 | 89.98 | 86.75 | 89.88 | 870,707 | +3.07(+3.54%) |
Nov 21, 2013 | 85.83 | 87.25 | 85.51 | 86.80 | 748,102 | +1.52(+1.78%) |
Nov 20, 2013 | 85.22 | 86.27 | 84.91 | 85.28 | 422,825 | +0.27(+0.32%) |
Nov 19, 2013 | 86.11 | 86.52 | 84.93 | 85.02 | 616,907 | -1.37(-1.59%) |
Nov 18, 2013 | 87.63 | 87.88 | 86.29 | 86.39 | 572,765 | -1.23(-1.41%) |
Nov 15, 2013 | 87.58 | 88.46 | 87.38 | 87.62 | 425,187 | +0.02(+0.02%) |
Nov 14, 2013 | 86.49 | 87.63 | 86.03 | 87.60 | 333,278 | +1.44(+1.67%) |
Nov 13, 2013 | 85.12 | 86.24 | 84.94 | 86.16 | 707,465 | +0.89(+1.04%) |
Nov 12, 2013 | 85.81 | 86.08 | 85.16 | 85.28 | 550,788 | -0.57(-0.67%) |
Nov 11, 2013 | 85.36 | 86.09 | 85.25 | 85.85 | 401,404 | +0.17(+0.19%) |
Nov 08, 2013 | 85.02 | 85.75 | 84.69 | 85.68 | 416,949 | +0.69(+0.82%) |
Nov 07, 2013 | 87.25 | 87.79 | 84.99 | 84.99 | 797,353 | -2.26(-2.59%) |
Nov 06, 2013 | 86.17 | 88.10 | 85.91 | 87.25 | 863,928 | +1.46(+1.71%) |
Nov 05, 2013 | 85.33 | 86.23 | 84.60 | 85.79 | 719,348 | +0.12(+0.14%) |
Nov 04, 2013 | 84.66 | 85.70 | 84.53 | 85.66 | 344,739 | +1.05(+1.24%) |