Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 73.81 | 73.82 | 72.10 | 72.80 | 0 | -2.60(-3.45%) |
Jan 30, 2014 | 74.86 | 75.45 | 74.86 | 75.40 | 10,033 | +1.70(+2.31%) |
Jan 29, 2014 | 75.30 | 75.32 | 73.67 | 73.70 | 37,297 | -4.17(-5.36%) |
Jan 28, 2014 | 77.15 | 78.00 | 76.96 | 77.87 | 14,210 | -1.63(-2.05%) |
Jan 27, 2014 | 79.04 | 79.50 | 78.79 | 79.50 | 8,655 | +1.31(+1.68%) |
Jan 24, 2014 | 80.25 | 80.31 | 78.07 | 78.19 | 0 | -2.69(-3.33%) |
Jan 23, 2014 | 82.15 | 82.15 | 80.55 | 80.88 | 37,333 | -4.25(-4.99%) |
Jan 22, 2014 | 84.66 | 85.13 | 84.66 | 85.13 | 15,156 | +0.11(+0.13%) |
Jan 21, 2014 | 85.12 | 85.12 | 84.59 | 85.02 | 14,400 | -0.34(-0.39%) |
Jan 17, 2014 | 85.36 | 85.36 | 85.36 | 0 | -0.73(-0.85%) | |
Jan 16, 2014 | 85.55 | 86.30 | 85.53 | 86.09 | 14,246 | +0.64(+0.75%) |
Jan 15, 2014 | 85.01 | 85.45 | 84.50 | 85.45 | 39,759 | +0.19(+0.22%) |
Jan 14, 2014 | 84.55 | 85.73 | 84.55 | 85.26 | 19,549 | +0.51(+0.60%) |
Jan 13, 2014 | 86.12 | 86.12 | 84.50 | 84.75 | 20,078 | -1.24(-1.44%) |
Jan 10, 2014 | 86.07 | 86.12 | 85.48 | 85.99 | 11,087 | +1.09(+1.28%) |
Jan 09, 2014 | 85.18 | 85.26 | 84.90 | 84.90 | 10,612 | -0.54(-0.63%) |
Jan 08, 2014 | 85.76 | 85.76 | 85.32 | 85.44 | 12,179 | -0.56(-0.65%) |
Jan 07, 2014 | 85.58 | 86.11 | 85.34 | 86.00 | 6,227 | +0.85(+1.00%) |
Jan 06, 2014 | 86.04 | 86.05 | 84.98 | 85.15 | 14,165 | -1.47(-1.70%) |
Jan 03, 2014 | 88.25 | 88.25 | 86.05 | 86.62 | 0 | +0.62(+0.72%) |
Jan 02, 2014 | 87.82 | 87.82 | 85.92 | 86.00 | 7,003 | -1.85(-2.11%) |
Dec 31, 2013 | 87.85 | 87.85 | 87.85 | 0 | -0.03(-0.03%) | |
Dec 30, 2013 | 87.69 | 87.88 | 87.25 | 87.88 | 8,241 | -0.41(-0.46%) |
Dec 27, 2013 | 87.95 | 88.34 | 87.85 | 88.29 | 13,378 | +0.99(+1.13%) |
Dec 26, 2013 | 86.42 | 87.30 | 86.42 | 87.30 | 19,292 | +3.12(+3.71%) |
Dec 24, 2013 | 85.06 | 85.06 | 84.15 | 84.18 | 27,406 | -2.62(-3.02%) |
Dec 23, 2013 | 85.66 | 86.84 | 85.66 | 86.80 | 7,702 | +0.77(+0.90%) |
Dec 20, 2013 | 85.59 | 86.45 | 85.20 | 86.03 | 0 | +0.18(+0.21%) |
Dec 19, 2013 | 85.78 | 85.95 | 85.55 | 85.85 | 12,984 | -2.15(-2.44%) |
Dec 18, 2013 | 86.90 | 88.00 | 86.90 | 88.00 | 19,037 | +2.60(+3.04%) |
Dec 17, 2013 | 85.10 | 85.40 | 85.10 | 85.40 | 5,317 | +0.31(+0.36%) |
Dec 16, 2013 | 85.20 | 85.45 | 84.70 | 85.09 | 36,233 | -1.41(-1.63%) |
Dec 13, 2013 | 86.45 | 86.56 | 86.03 | 86.50 | 0 | -1.25(-1.42%) |
Dec 12, 2013 | 87.10 | 88.00 | 87.10 | 87.75 | 32,557 | +0.76(+0.87%) |
Dec 11, 2013 | 88.08 | 88.33 | 86.84 | 86.99 | 23,127 | +0.27(+0.31%) |
Dec 10, 2013 | 86.35 | 86.72 | 85.58 | 86.72 | 7,398 | -0.23(-0.26%) |
Dec 09, 2013 | 86.50 | 87.20 | 86.50 | 86.95 | 37,356 | +0.22(+0.25%) |
Dec 06, 2013 | 86.02 | 86.90 | 86.00 | 86.73 | 33,787 | +1.25(+1.46%) |
Dec 05, 2013 | 84.99 | 85.67 | 84.99 | 85.48 | 36,039 | +2.15(+2.58%) |
Dec 04, 2013 | 82.90 | 83.33 | 82.61 | 83.33 | 8,419 | +0.18(+0.22%) |
Dec 03, 2013 | 81.56 | 83.41 | 81.40 | 83.15 | 17,457 | +2.15(+2.65%) |
Dec 02, 2013 | 80.79 | 81.60 | 80.79 | 81.00 | 45,266 | -0.15(-0.18%) |
Nov 29, 2013 | 81.85 | 81.85 | 80.84 | 81.15 | 32,447 | -1.90(-2.29%) |
Nov 27, 2013 | 82.75 | 83.30 | 82.15 | 83.05 | 62,596 | -1.50(-1.77%) |
Nov 26, 2013 | 84.66 | 84.90 | 83.93 | 84.55 | 61,982 | -1.33(-1.55%) |
Nov 25, 2013 | 86.00 | 86.70 | 85.75 | 85.88 | 133,045 | +3.00(+3.61%) |
Nov 22, 2013 | 80.80 | 83.75 | 80.80 | 82.88 | 261,412 | +1.38(+1.70%) |
Nov 21, 2013 | 79.10 | 82.00 | 79.10 | 81.50 | 19,246 | +3.89(+5.01%) |
Nov 20, 2013 | 77.55 | 78.10 | 77.55 | 77.61 | 3,224 | +0.06(+0.08%) |
Nov 19, 2013 | 77.23 | 77.63 | 76.96 | 77.55 | 3,602 | -0.52(-0.67%) |
Nov 18, 2013 | 77.54 | 78.20 | 77.54 | 78.07 | 14,128 | -0.42(-0.54%) |
Nov 15, 2013 | 77.45 | 78.61 | 77.45 | 78.49 | 8,715 | +1.31(+1.70%) |
Nov 14, 2013 | 76.41 | 77.25 | 76.41 | 77.18 | 1,148 | +0.57(+0.74%) |
Nov 13, 2013 | 75.42 | 76.61 | 75.42 | 76.61 | 2,980 | +0.42(+0.55%) |
Nov 12, 2013 | 75.95 | 76.21 | 75.95 | 76.19 | 5,560 | +0.69(+0.91%) |
Nov 11, 2013 | 74.95 | 75.55 | 74.95 | 75.50 | 3,614 | +1.04(+1.40%) |
Nov 08, 2013 | 73.71 | 74.46 | 73.65 | 74.46 | 7,925 | -1.04(-1.38%) |
Nov 07, 2013 | 76.00 | 76.00 | 74.80 | 75.50 | 3,094 | -1.54(-2.00%) |
Nov 06, 2013 | 77.15 | 77.15 | 76.53 | 77.04 | 19,708 | -1.26(-1.61%) |
Nov 05, 2013 | 78.18 | 78.30 | 78.15 | 78.30 | 2,959 | +0.30(+0.38%) |
Nov 04, 2013 | 77.89 | 78.92 | 76.91 | 78.00 | 18,973 | +0.70(+0.91%) |