Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 81.77 | 82.17 | 81.09 | 81.40 | 1,507,064 | -1.26(-1.53%) |
Jan 30, 2014 | 81.69 | 83.04 | 81.66 | 82.66 | 1,043,317 | +1.67(+2.06%) |
Jan 29, 2014 | 80.62 | 82.46 | 79.93 | 80.99 | 1,511,661 | -0.06(-0.07%) |
Jan 28, 2014 | 82.01 | 82.50 | 81.01 | 81.05 | 1,627,560 | -1.00(-1.22%) |
Jan 27, 2014 | 81.62 | 82.76 | 81.23 | 82.05 | 1,389,481 | +0.28(+0.35%) |
Jan 24, 2014 | 84.32 | 84.35 | 81.58 | 81.77 | 1,686,954 | -2.68(-3.17%) |
Jan 23, 2014 | 83.67 | 84.52 | 83.59 | 84.45 | 1,190,532 | -0.11(-0.13%) |
Jan 22, 2014 | 85.21 | 85.33 | 84.21 | 84.56 | 1,026,593 | -0.44(-0.52%) |
Jan 21, 2014 | 84.70 | 85.40 | 84.28 | 85.00 | 1,280,092 | +0.63(+0.75%) |
Jan 17, 2014 | 84.01 | 84.37 | 84.37 | 84.37 | 1,056,938 | +0.60(+0.72%) |
Jan 16, 2014 | 84.41 | 84.56 | 83.55 | 83.77 | 1,630,616 | -0.98(-1.16%) |
Jan 15, 2014 | 84.40 | 84.90 | 84.28 | 84.75 | 1,376,573 | +0.35(+0.41%) |
Jan 14, 2014 | 83.68 | 84.73 | 83.52 | 84.40 | 919,302 | +0.67(+0.80%) |
Jan 13, 2014 | 83.87 | 84.71 | 83.68 | 83.73 | 1,017,524 | -0.41(-0.48%) |
Jan 10, 2014 | 85.27 | 85.47 | 83.73 | 84.13 | 1,121,821 | -0.79(-0.93%) |
Jan 09, 2014 | 82.95 | 85.36 | 82.95 | 84.93 | 2,100,378 | +2.02(+2.43%) |
Jan 08, 2014 | 83.23 | 83.32 | 82.75 | 82.91 | 1,513,060 | -0.41(-0.50%) |
Jan 07, 2014 | 81.38 | 83.52 | 81.38 | 83.32 | 1,556,522 | +2.09(+2.58%) |
Jan 06, 2014 | 81.87 | 81.91 | 81.18 | 81.23 | 1,255,674 | -0.25(-0.31%) |
Jan 03, 2014 | 81.38 | 82.05 | 81.18 | 81.48 | 907,021 | +0.19(+0.23%) |
Jan 02, 2014 | 82.04 | 82.47 | 81.29 | 81.30 | 1,082,055 | -1.21(-1.46%) |
Dec 31, 2013 | 81.76 | 82.50 | 82.50 | 82.50 | 816,667 | +0.82(+1.00%) |
Dec 30, 2013 | 81.61 | 81.81 | 80.84 | 81.68 | 924,144 | +0.08(+0.09%) |
Dec 27, 2013 | 81.91 | 82.27 | 81.50 | 81.61 | 387,963 | -0.26(-0.32%) |
Dec 26, 2013 | 81.40 | 82.03 | 81.30 | 81.87 | 409,208 | +0.60(+0.74%) |
Dec 24, 2013 | 81.27 | 81.63 | 80.95 | 81.27 | 261,505 | +0.17(+0.21%) |
Dec 23, 2013 | 80.92 | 81.28 | 80.61 | 81.10 | 756,965 | +0.70(+0.87%) |
Dec 20, 2013 | 80.63 | 80.84 | 79.90 | 80.40 | 2,277,812 | -0.07(-0.08%) |
Dec 19, 2013 | 79.82 | 80.52 | 79.20 | 80.47 | 1,190,655 | +0.26(+0.33%) |
Dec 18, 2013 | 79.21 | 80.21 | 78.43 | 80.20 | 1,152,255 | +1.19(+1.50%) |
Dec 17, 2013 | 79.36 | 79.39 | 78.77 | 79.01 | 1,449,120 | -0.16(-0.20%) |
Dec 16, 2013 | 79.27 | 79.64 | 78.30 | 79.17 | 1,409,677 | +0.66(+0.84%) |
Dec 13, 2013 | 79.75 | 80.41 | 78.43 | 78.51 | 1,210,511 | -0.97(-1.22%) |
Dec 12, 2013 | 80.16 | 80.47 | 79.24 | 79.48 | 1,617,392 | -0.80(-1.00%) |
Dec 11, 2013 | 81.40 | 81.57 | 80.02 | 80.29 | 1,978,433 | -0.91(-1.13%) |
Dec 10, 2013 | 81.81 | 82.06 | 81.18 | 81.20 | 1,334,514 | -0.99(-1.20%) |
Dec 09, 2013 | 82.53 | 82.93 | 81.97 | 82.19 | 1,479,044 | +0.61(+0.75%) |
Dec 06, 2013 | 80.47 | 81.70 | 80.36 | 81.58 | 1,444,763 | +2.06(+2.59%) |
Dec 05, 2013 | 80.98 | 81.03 | 79.44 | 79.52 | 1,243,971 | -1.54(-1.90%) |
Dec 04, 2013 | 81.01 | 81.89 | 80.25 | 81.06 | 1,394,029 | -0.20(-0.24%) |
Dec 03, 2013 | 81.92 | 82.21 | 81.12 | 81.26 | 1,866,868 | -0.95(-1.16%) |
Dec 02, 2013 | 82.40 | 83.08 | 82.06 | 82.21 | 1,400,912 | -0.26(-0.32%) |
Nov 29, 2013 | 83.41 | 83.45 | 82.37 | 82.47 | 730,710 | -0.54(-0.65%) |
Nov 27, 2013 | 83.18 | 83.33 | 82.79 | 83.01 | 1,056,813 | +0.07(+0.08%) |
Nov 26, 2013 | 83.02 | 83.53 | 82.79 | 82.95 | 1,675,246 | -0.22(-0.26%) |
Nov 25, 2013 | 81.82 | 83.31 | 81.60 | 83.16 | 1,566,842 | +1.47(+1.80%) |
Nov 22, 2013 | 80.86 | 81.93 | 80.71 | 81.69 | 1,655,384 | +0.84(+1.04%) |
Nov 21, 2013 | 81.48 | 82.44 | 80.80 | 80.85 | 1,817,734 | -0.08(-0.10%) |
Nov 20, 2013 | 79.96 | 81.53 | 79.71 | 80.94 | 1,909,730 | +1.10(+1.38%) |
Nov 19, 2013 | 79.64 | 79.97 | 79.39 | 79.83 | 1,383,066 | +0.51(+0.64%) |
Nov 18, 2013 | 78.94 | 79.46 | 78.78 | 79.32 | 974,312 | +0.44(+0.56%) |
Nov 15, 2013 | 78.19 | 78.90 | 78.08 | 78.88 | 1,433,869 | +0.58(+0.73%) |
Nov 14, 2013 | 77.51 | 78.32 | 77.39 | 78.31 | 1,516,603 | +0.81(+1.05%) |
Nov 13, 2013 | 76.48 | 77.52 | 76.38 | 77.49 | 1,805,973 | +1.01(+1.32%) |
Nov 12, 2013 | 76.38 | 76.63 | 76.00 | 76.49 | 1,131,268 | -0.01(-0.01%) |
Nov 11, 2013 | 76.17 | 76.72 | 76.02 | 76.49 | 786,562 | +0.41(+0.53%) |
Nov 08, 2013 | 74.91 | 76.10 | 74.78 | 76.09 | 1,521,364 | +1.32(+1.77%) |
Nov 07, 2013 | 76.14 | 76.52 | 74.71 | 74.77 | 1,505,706 | -1.07(-1.41%) |
Nov 06, 2013 | 75.08 | 76.52 | 74.79 | 75.83 | 1,371,754 | +0.85(+1.13%) |
Nov 05, 2013 | 74.63 | 75.86 | 74.31 | 74.99 | 4,085,135 | -0.09(-0.13%) |
Nov 04, 2013 | 74.28 | 75.11 | 73.94 | 75.08 | 1,915,786 | +1.16(+1.57%) |