Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 77.67 | 80.21 | 77.65 | 78.60 | 315,936 | +0.06(+0.08%) |
Jan 30, 2014 | 77.69 | 78.84 | 70.07 | 78.53 | 867,488 | -7.42(-8.63%) |
Jan 29, 2014 | 87.12 | 89.35 | 84.02 | 85.96 | 169,010 | -2.52(-2.85%) |
Jan 28, 2014 | 87.84 | 89.54 | 87.44 | 88.48 | 79,919 | +0.54(+0.62%) |
Jan 27, 2014 | 90.01 | 91.50 | 86.96 | 87.93 | 93,898 | -2.31(-2.56%) |
Jan 24, 2014 | 90.67 | 91.85 | 89.53 | 90.25 | 106,982 | -1.23(-1.35%) |
Jan 23, 2014 | 90.98 | 92.06 | 90.19 | 91.48 | 96,376 | -0.21(-0.23%) |
Jan 22, 2014 | 90.10 | 92.01 | 89.59 | 91.69 | 83,892 | +1.92(+2.14%) |
Jan 21, 2014 | 89.96 | 90.83 | 89.38 | 89.76 | 126,321 | +0.76(+0.85%) |
Jan 17, 2014 | 88.16 | 89.00 | 89.00 | 89.00 | 193,506 | +0.98(+1.12%) |
Jan 16, 2014 | 88.95 | 89.81 | 87.31 | 88.02 | 118,563 | -1.36(-1.52%) |
Jan 15, 2014 | 89.94 | 90.62 | 88.52 | 89.37 | 85,105 | -0.56(-0.62%) |
Jan 14, 2014 | 89.18 | 90.23 | 88.74 | 89.94 | 119,039 | +0.91(+1.02%) |
Jan 13, 2014 | 88.98 | 90.38 | 87.61 | 89.03 | 116,030 | -0.47(-0.52%) |
Jan 10, 2014 | 87.30 | 89.75 | 86.30 | 89.50 | 193,177 | +1.71(+1.95%) |
Jan 09, 2014 | 87.60 | 90.63 | 86.41 | 87.79 | 248,186 | -2.55(-2.82%) |
Jan 08, 2014 | 92.52 | 92.52 | 88.84 | 90.33 | 178,907 | -0.86(-0.95%) |
Jan 07, 2014 | 91.62 | 92.56 | 90.46 | 91.20 | 111,416 | -0.08(-0.09%) |
Jan 06, 2014 | 94.07 | 94.93 | 90.60 | 91.27 | 122,203 | -2.50(-2.67%) |
Jan 03, 2014 | 91.37 | 94.47 | 90.62 | 93.78 | 118,167 | +2.47(+2.70%) |
Jan 02, 2014 | 90.90 | 92.95 | 90.65 | 91.31 | 81,155 | +0.31(+0.34%) |
Dec 31, 2013 | 91.02 | 91.00 | 91.00 | 91.00 | 65,699 | +0.16(+0.17%) |
Dec 30, 2013 | 89.63 | 91.74 | 89.44 | 90.84 | 59,444 | +0.90(+1.00%) |
Dec 27, 2013 | 93.40 | 93.40 | 88.93 | 89.94 | 88,519 | -3.05(-3.28%) |
Dec 26, 2013 | 92.16 | 93.15 | 91.20 | 92.99 | 59,296 | +1.02(+1.11%) |
Dec 24, 2013 | 91.82 | 92.78 | 90.18 | 91.97 | 55,530 | -0.03(-0.03%) |
Dec 23, 2013 | 92.25 | 93.64 | 90.80 | 92.00 | 116,357 | +0.12(+0.13%) |
Dec 20, 2013 | 91.46 | 92.72 | 90.95 | 91.88 | 202,809 | +0.84(+0.92%) |
Dec 19, 2013 | 92.73 | 93.08 | 90.62 | 91.04 | 64,283 | -2.06(-2.22%) |
Dec 18, 2013 | 92.90 | 93.82 | 91.93 | 93.10 | 77,937 | +0.07(+0.07%) |
Dec 17, 2013 | 93.21 | 93.98 | 91.15 | 93.03 | 117,671 | +1.07(+1.16%) |
Dec 16, 2013 | 90.73 | 92.19 | 90.13 | 91.96 | 58,418 | +1.31(+1.45%) |
Dec 13, 2013 | 90.89 | 91.84 | 89.37 | 90.65 | 72,724 | +0.21(+0.23%) |
Dec 12, 2013 | 89.95 | 91.62 | 89.35 | 90.44 | 80,175 | +0.82(+0.91%) |
Dec 11, 2013 | 91.19 | 91.75 | 88.68 | 89.62 | 84,358 | -1.12(-1.24%) |
Dec 10, 2013 | 90.68 | 92.05 | 89.96 | 90.75 | 89,307 | -0.38(-0.42%) |
Dec 09, 2013 | 91.06 | 91.64 | 90.19 | 91.13 | 68,165 | +0.03(+0.04%) |
Dec 06, 2013 | 91.26 | 91.76 | 90.49 | 91.09 | 0 | +0.14(+0.15%) |
Dec 05, 2013 | 90.42 | 91.50 | 89.78 | 90.96 | 0 | +0.27(+0.30%) |
Dec 04, 2013 | 91.63 | 92.03 | 89.60 | 90.69 | 0 | -1.23(-1.33%) |
Dec 03, 2013 | 95.24 | 93.81 | 91.23 | 91.91 | 0 | -1.83(-1.95%) |
Dec 02, 2013 | 93.79 | 95.18 | 93.21 | 93.74 | 0 | +0.20(+0.22%) |
Nov 29, 2013 | 96.91 | 96.97 | 92.99 | 93.53 | 0 | -2.76(-2.87%) |
Nov 27, 2013 | 95.43 | 96.36 | 93.95 | 96.30 | 0 | +1.24(+1.31%) |
Nov 26, 2013 | 96.39 | 96.39 | 93.66 | 95.06 | 0 | -0.94(-0.98%) |
Nov 25, 2013 | 93.67 | 96.40 | 93.13 | 95.99 | 91,622 | +3.02(+3.24%) |
Nov 22, 2013 | 91.02 | 93.61 | 90.61 | 92.98 | 0 | +2.25(+2.48%) |
Nov 21, 2013 | 89.82 | 91.25 | 89.65 | 90.73 | 54,191 | +1.05(+1.17%) |
Nov 20, 2013 | 90.55 | 90.67 | 88.80 | 89.68 | 0 | -0.31(-0.35%) |
Nov 19, 2013 | 89.79 | 92.50 | 88.86 | 89.99 | 86,081 | +0.52(+0.58%) |
Nov 18, 2013 | 91.52 | 92.62 | 89.39 | 89.48 | 0 | -1.44(-1.58%) |
Nov 15, 2013 | 89.97 | 91.33 | 88.64 | 90.92 | 0 | +1.10(+1.22%) |
Nov 14, 2013 | 90.58 | 90.58 | 88.90 | 89.82 | 39,897 | -1.26(-1.38%) |
Nov 12, 2013 | 88.95 | 94.41 | 88.95 | 91.08 | 0 | +1.93(+2.17%) |
Nov 11, 2013 | 89.53 | 90.75 | 88.76 | 89.14 | 0 | -0.59(-0.66%) |
Nov 08, 2013 | 88.50 | 91.25 | 88.50 | 89.73 | 0 | +1.15(+1.30%) |
Nov 07, 2013 | 89.47 | 89.82 | 88.25 | 88.58 | 86,611 | -0.79(-0.88%) |
Nov 06, 2013 | 91.27 | 91.42 | 89.07 | 89.37 | 76,600 | -1.68(-1.85%) |
Nov 05, 2013 | 88.58 | 91.50 | 88.28 | 91.05 | 0 | +1.85(+2.07%) |
Nov 04, 2013 | 89.64 | 90.48 | 88.21 | 89.20 | 129,243 | +0.00(+0.00%) |