Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 81.68 | 81.76 | 81.15 | 81.31 | 807,480 | -1.04(-1.26%) |
Jan 30, 2014 | 82.00 | 82.58 | 81.80 | 82.35 | 627,215 | +0.67(+0.82%) |
Jan 29, 2014 | 81.39 | 81.83 | 80.69 | 81.68 | 1,017,565 | -0.05(-0.06%) |
Jan 28, 2014 | 81.75 | 82.45 | 81.29 | 81.73 | 709,672 | +0.10(+0.12%) |
Jan 27, 2014 | 81.56 | 82.15 | 80.93 | 81.63 | 982,982 | -0.17(-0.21%) |
Jan 24, 2014 | 83.14 | 83.14 | 81.76 | 81.80 | 1,200,294 | -1.71(-2.05%) |
Jan 23, 2014 | 83.11 | 84.24 | 82.00 | 83.51 | 2,390,584 | +1.02(+1.24%) |
Jan 22, 2014 | 81.72 | 82.53 | 81.52 | 82.49 | 1,197,459 | +0.63(+0.77%) |
Jan 21, 2014 | 82.38 | 82.39 | 80.44 | 81.86 | 1,164,129 | -0.54(-0.66%) |
Jan 17, 2014 | 81.99 | 82.40 | 82.40 | 82.40 | 1,050,900 | -0.12(-0.15%) |
Jan 16, 2014 | 81.28 | 82.53 | 81.26 | 82.52 | 782,262 | +1.10(+1.35%) |
Jan 15, 2014 | 80.60 | 81.55 | 80.57 | 81.42 | 530,642 | +0.82(+1.02%) |
Jan 14, 2014 | 80.14 | 80.84 | 79.88 | 80.60 | 688,246 | +1.10(+1.38%) |
Jan 13, 2014 | 80.62 | 81.04 | 79.38 | 79.50 | 821,426 | -1.47(-1.82%) |
Jan 10, 2014 | 81.24 | 81.75 | 80.76 | 80.97 | 584,062 | -0.32(-0.39%) |
Jan 09, 2014 | 79.88 | 81.44 | 79.88 | 81.29 | 835,911 | +1.25(+1.56%) |
Jan 08, 2014 | 79.67 | 80.70 | 79.57 | 80.04 | 803,259 | +0.26(+0.33%) |
Jan 07, 2014 | 78.00 | 79.97 | 77.74 | 79.78 | 935,136 | +2.00(+2.57%) |
Jan 06, 2014 | 77.80 | 78.43 | 77.53 | 77.78 | 1,031,198 | +0.30(+0.39%) |
Jan 03, 2014 | 77.29 | 77.85 | 77.29 | 77.48 | 633,948 | +0.14(+0.18%) |
Jan 02, 2014 | 77.61 | 77.86 | 77.25 | 77.34 | 825,800 | -0.35(-0.45%) |
Dec 31, 2013 | 77.48 | 77.69 | 77.69 | 77.69 | 624,100 | +0.26(+0.34%) |
Dec 30, 2013 | 77.12 | 77.60 | 76.92 | 77.43 | 562,765 | +0.52(+0.68%) |
Dec 27, 2013 | 76.75 | 77.05 | 76.67 | 76.91 | 417,349 | +0.18(+0.23%) |
Dec 26, 2013 | 76.96 | 76.96 | 76.23 | 76.73 | 316,658 | +0.00(+0.00%) |
Dec 24, 2013 | 76.39 | 76.82 | 76.26 | 76.73 | 340,610 | +0.42(+0.55%) |
Dec 23, 2013 | 76.47 | 76.47 | 75.86 | 76.31 | 734,650 | +0.24(+0.32%) |
Dec 20, 2013 | 77.03 | 77.27 | 75.87 | 76.07 | 1,255,351 | -0.70(-0.91%) |
Dec 19, 2013 | 78.26 | 78.26 | 76.42 | 76.77 | 529,794 | -1.25(-1.60%) |
Dec 18, 2013 | 76.44 | 78.03 | 76.09 | 78.02 | 542,244 | +1.77(+2.32%) |
Dec 17, 2013 | 76.78 | 76.97 | 75.54 | 76.25 | 732,607 | -0.57(-0.74%) |
Dec 16, 2013 | 76.86 | 77.03 | 76.39 | 76.82 | 345,688 | +0.36(+0.47%) |
Dec 13, 2013 | 75.91 | 76.81 | 75.54 | 76.46 | 523,908 | +0.57(+0.75%) |
Dec 12, 2013 | 76.97 | 76.98 | 75.64 | 75.89 | 829,191 | -1.12(-1.45%) |
Dec 11, 2013 | 78.75 | 78.85 | 76.93 | 77.01 | 508,958 | -1.75(-2.22%) |
Dec 10, 2013 | 79.06 | 79.35 | 78.45 | 78.76 | 503,888 | -0.49(-0.62%) |
Dec 09, 2013 | 79.30 | 79.52 | 78.98 | 79.25 | 535,332 | -0.07(-0.09%) |
Dec 06, 2013 | 79.86 | 80.10 | 79.02 | 79.32 | 523,365 | +0.47(+0.60%) |
Dec 05, 2013 | 79.71 | 80.32 | 78.72 | 78.85 | 1,177,627 | -0.99(-1.24%) |
Dec 04, 2013 | 78.79 | 80.40 | 78.68 | 79.84 | 2,187,760 | +0.47(+0.59%) |
Dec 03, 2013 | 78.89 | 79.43 | 78.59 | 79.37 | 1,152,642 | +0.13(+0.16%) |
Dec 02, 2013 | 78.05 | 79.34 | 77.97 | 79.24 | 1,535,403 | +1.19(+1.52%) |
Nov 29, 2013 | 77.01 | 78.57 | 76.85 | 78.05 | 855,595 | +1.36(+1.77%) |
Nov 27, 2013 | 76.23 | 76.84 | 75.91 | 76.69 | 584,958 | +0.46(+0.60%) |
Nov 26, 2013 | 75.63 | 76.77 | 75.47 | 76.23 | 874,765 | +0.59(+0.78%) |
Nov 25, 2013 | 75.00 | 76.22 | 74.62 | 75.64 | 621,998 | +0.84(+1.12%) |
Nov 22, 2013 | 75.06 | 75.09 | 74.67 | 74.80 | 549,533 | -0.40(-0.53%) |
Nov 21, 2013 | 74.56 | 75.25 | 74.43 | 75.20 | 406,027 | +0.92(+1.24%) |
Nov 20, 2013 | 74.58 | 74.86 | 73.93 | 74.28 | 616,785 | -0.32(-0.43%) |
Nov 19, 2013 | 74.45 | 74.80 | 73.92 | 74.60 | 515,751 | +0.14(+0.19%) |
Nov 18, 2013 | 75.00 | 75.30 | 74.42 | 74.46 | 542,406 | -0.13(-0.17%) |
Nov 15, 2013 | 74.82 | 75.38 | 74.36 | 74.59 | 560,670 | -0.35(-0.47%) |
Nov 14, 2013 | 74.24 | 74.95 | 73.90 | 74.94 | 405,196 | +0.86(+1.16%) |
Nov 13, 2013 | 73.43 | 74.10 | 72.84 | 74.08 | 632,956 | +0.78(+1.06%) |
Nov 12, 2013 | 73.25 | 73.44 | 72.95 | 73.30 | 418,175 | -0.10(-0.14%) |
Nov 11, 2013 | 73.28 | 73.88 | 72.93 | 73.40 | 441,593 | +0.01(+0.01%) |
Nov 08, 2013 | 72.66 | 73.44 | 72.55 | 73.39 | 482,293 | +0.56(+0.77%) |
Nov 07, 2013 | 73.68 | 73.91 | 72.73 | 72.83 | 543,186 | -0.54(-0.74%) |
Nov 06, 2013 | 73.38 | 73.54 | 72.91 | 73.37 | 475,465 | +0.38(+0.52%) |
Nov 05, 2013 | 72.93 | 73.13 | 72.49 | 72.99 | 492,703 | -0.14(-0.19%) |
Nov 04, 2013 | 72.54 | 73.46 | 72.12 | 73.13 | 606,716 | +0.63(+0.87%) |