Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 86.31 | 88.18 | 85.71 | 87.16 | 480,041 | +0.09(+0.10%) |
Jan 30, 2014 | 86.20 | 87.31 | 85.86 | 87.07 | 434,875 | +1.68(+1.97%) |
Jan 29, 2014 | 86.19 | 86.39 | 85.11 | 85.39 | 623,220 | -1.01(-1.16%) |
Jan 28, 2014 | 87.29 | 87.50 | 86.05 | 86.39 | 571,398 | -0.76(-0.87%) |
Jan 27, 2014 | 87.68 | 87.75 | 86.70 | 87.15 | 582,177 | -0.28(-0.32%) |
Jan 24, 2014 | 89.45 | 89.45 | 87.26 | 87.43 | 755,501 | -2.38(-2.65%) |
Jan 23, 2014 | 89.65 | 89.82 | 88.62 | 89.81 | 463,861 | -0.01(-0.01%) |
Jan 22, 2014 | 89.68 | 90.31 | 89.28 | 89.82 | 391,647 | +0.35(+0.39%) |
Jan 21, 2014 | 88.75 | 89.91 | 88.36 | 89.47 | 502,604 | +1.39(+1.58%) |
Jan 17, 2014 | 88.99 | 88.08 | 88.08 | 88.08 | 381,296 | -1.02(-1.15%) |
Jan 16, 2014 | 88.79 | 89.26 | 88.04 | 89.10 | 452,789 | +0.40(+0.45%) |
Jan 15, 2014 | 88.34 | 89.01 | 88.34 | 88.71 | 494,794 | +0.40(+0.46%) |
Jan 14, 2014 | 87.89 | 88.62 | 87.89 | 88.30 | 391,127 | +0.48(+0.54%) |
Jan 13, 2014 | 88.12 | 88.90 | 87.55 | 87.83 | 457,465 | -0.19(-0.22%) |
Jan 10, 2014 | 87.76 | 88.25 | 87.45 | 88.01 | 566,769 | +0.45(+0.52%) |
Jan 09, 2014 | 88.23 | 88.54 | 87.24 | 87.56 | 662,850 | -0.59(-0.67%) |
Jan 08, 2014 | 88.50 | 88.95 | 87.89 | 88.15 | 602,779 | -0.11(-0.12%) |
Jan 07, 2014 | 87.69 | 88.72 | 87.69 | 88.26 | 515,052 | +0.62(+0.71%) |
Jan 06, 2014 | 89.82 | 90.29 | 87.64 | 87.64 | 580,032 | -1.74(-1.95%) |
Jan 03, 2014 | 89.53 | 89.82 | 88.92 | 89.38 | 666,695 | -0.01(-0.01%) |
Jan 02, 2014 | 89.53 | 89.76 | 88.44 | 89.39 | 741,487 | -0.08(-0.09%) |
Dec 31, 2013 | 89.98 | 89.47 | 89.47 | 89.47 | 294,406 | -0.25(-0.28%) |
Dec 30, 2013 | 89.57 | 90.04 | 89.44 | 89.72 | 352,532 | +0.07(+0.08%) |
Dec 27, 2013 | 89.42 | 89.86 | 89.22 | 89.65 | 472,631 | +0.59(+0.67%) |
Dec 26, 2013 | 90.56 | 90.57 | 89.02 | 89.05 | 408,906 | -1.02(-1.13%) |
Dec 24, 2013 | 89.84 | 90.33 | 89.77 | 90.07 | 402,138 | -0.07(-0.07%) |
Dec 23, 2013 | 90.36 | 90.50 | 89.72 | 90.14 | 591,864 | -0.05(-0.05%) |
Dec 20, 2013 | 89.90 | 90.64 | 89.78 | 90.19 | 600,716 | +0.07(+0.07%) |
Dec 19, 2013 | 90.39 | 90.64 | 89.59 | 90.12 | 497,137 | -0.45(-0.50%) |
Dec 18, 2013 | 90.64 | 90.80 | 88.60 | 90.58 | 625,244 | +0.25(+0.27%) |
Dec 17, 2013 | 92.84 | 95.51 | 89.57 | 90.33 | 1,544,033 | -6.14(-6.36%) |
Dec 16, 2013 | 97.87 | 98.13 | 95.73 | 96.47 | 509,223 | +0.52(+0.54%) |
Dec 13, 2013 | 94.92 | 97.03 | 94.08 | 95.95 | 562,333 | +1.92(+2.04%) |
Dec 12, 2013 | 92.46 | 94.89 | 91.86 | 94.03 | 369,791 | +1.35(+1.46%) |
Dec 11, 2013 | 94.08 | 94.69 | 92.23 | 92.68 | 285,290 | -1.66(-1.76%) |
Dec 10, 2013 | 94.10 | 94.64 | 93.48 | 94.34 | 239,003 | -0.06(-0.06%) |
Dec 09, 2013 | 94.15 | 94.66 | 93.41 | 94.40 | 288,975 | +0.51(+0.54%) |
Dec 06, 2013 | 93.97 | 94.69 | 92.98 | 93.89 | 214,115 | +0.42(+0.45%) |
Dec 05, 2013 | 93.41 | 93.78 | 92.62 | 93.47 | 143,706 | -0.05(-0.05%) |
Dec 04, 2013 | 93.12 | 93.82 | 92.62 | 93.52 | 137,315 | +0.11(+0.11%) |
Dec 03, 2013 | 93.28 | 94.16 | 92.78 | 93.41 | 152,517 | -0.08(-0.09%) |
Dec 02, 2013 | 93.22 | 94.31 | 92.41 | 93.49 | 224,525 | +0.38(+0.41%) |
Nov 29, 2013 | 94.01 | 94.01 | 93.11 | 93.12 | 206,139 | -0.99(-1.05%) |
Nov 27, 2013 | 94.39 | 94.52 | 93.32 | 94.10 | 201,383 | +0.07(+0.07%) |
Nov 26, 2013 | 94.62 | 94.69 | 93.59 | 94.04 | 206,023 | -0.01(-0.01%) |
Nov 25, 2013 | 94.01 | 94.51 | 93.50 | 94.05 | 289,484 | +0.33(+0.35%) |
Nov 22, 2013 | 93.62 | 94.50 | 93.53 | 93.72 | 214,099 | +0.03(+0.03%) |
Nov 21, 2013 | 92.19 | 93.79 | 92.16 | 93.69 | 214,892 | +1.84(+2.01%) |
Nov 20, 2013 | 92.34 | 93.06 | 91.75 | 91.84 | 276,334 | -0.53(-0.58%) |
Nov 19, 2013 | 92.10 | 92.86 | 91.65 | 92.38 | 241,089 | +0.03(+0.04%) |
Nov 18, 2013 | 92.56 | 92.90 | 91.93 | 92.34 | 142,668 | -0.05(-0.05%) |
Nov 15, 2013 | 92.79 | 93.09 | 91.93 | 92.39 | 378,880 | -0.49(-0.53%) |
Nov 14, 2013 | 91.51 | 93.79 | 90.84 | 92.88 | 443,848 | +1.24(+1.36%) |
Nov 13, 2013 | 90.33 | 91.66 | 89.51 | 91.64 | 227,885 | +1.17(+1.29%) |
Nov 12, 2013 | 90.52 | 91.03 | 90.07 | 90.47 | 148,504 | -0.35(-0.39%) |
Nov 11, 2013 | 90.16 | 91.18 | 89.49 | 90.82 | 281,975 | +0.58(+0.64%) |
Nov 08, 2013 | 89.08 | 90.61 | 89.08 | 90.24 | 177,563 | +1.27(+1.43%) |
Nov 07, 2013 | 90.28 | 90.63 | 88.76 | 88.97 | 263,968 | -0.97(-1.08%) |
Nov 06, 2013 | 89.33 | 90.25 | 88.81 | 89.94 | 279,718 | +0.71(+0.80%) |
Nov 05, 2013 | 88.90 | 90.20 | 88.53 | 89.23 | 286,953 | -0.29(-0.32%) |
Nov 04, 2013 | 89.02 | 90.27 | 88.92 | 89.52 | 202,055 | +0.54(+0.61%) |