Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 80.04 | 82.90 | 79.34 | 82.19 | 646,416 | +0.94(+1.16%) |
Jan 30, 2014 | 81.24 | 82.45 | 81.16 | 81.25 | 352,071 | +0.55(+0.69%) |
Jan 29, 2014 | 80.26 | 81.46 | 79.53 | 80.70 | 310,047 | -0.63(-0.78%) |
Jan 28, 2014 | 79.34 | 83.66 | 79.16 | 81.33 | 740,625 | +2.03(+2.56%) |
Jan 27, 2014 | 81.66 | 82.10 | 79.01 | 79.30 | 471,771 | -1.91(-2.35%) |
Jan 24, 2014 | 84.35 | 84.58 | 80.91 | 81.20 | 442,860 | -3.51(-4.15%) |
Jan 23, 2014 | 85.52 | 85.52 | 84.23 | 84.72 | 212,007 | -0.95(-1.11%) |
Jan 22, 2014 | 85.87 | 86.66 | 85.46 | 85.67 | 336,411 | +0.20(+0.23%) |
Jan 21, 2014 | 85.01 | 86.07 | 84.66 | 85.47 | 364,233 | +1.26(+1.50%) |
Jan 17, 2014 | 83.33 | 84.21 | 84.21 | 84.21 | 770,400 | +0.84(+1.00%) |
Jan 16, 2014 | 83.33 | 83.86 | 82.58 | 83.37 | 193,422 | +0.13(+0.16%) |
Jan 15, 2014 | 82.01 | 83.57 | 81.84 | 83.24 | 391,374 | +1.23(+1.50%) |
Jan 14, 2014 | 81.87 | 82.30 | 81.01 | 82.01 | 388,851 | +0.71(+0.87%) |
Jan 13, 2014 | 82.43 | 83.13 | 80.68 | 81.30 | 319,974 | -1.72(-2.07%) |
Jan 10, 2014 | 82.84 | 83.26 | 82.41 | 83.01 | 181,911 | +0.17(+0.21%) |
Jan 09, 2014 | 82.47 | 83.16 | 81.82 | 82.84 | 241,719 | +0.49(+0.59%) |
Jan 08, 2014 | 84.91 | 85.27 | 82.10 | 82.36 | 463,338 | -2.41(-2.85%) |
Jan 07, 2014 | 84.09 | 85.29 | 83.71 | 84.77 | 298,668 | +0.81(+0.96%) |
Jan 06, 2014 | 84.21 | 84.21 | 83.11 | 83.96 | 486,519 | +0.66(+0.80%) |
Jan 03, 2014 | 82.83 | 84.66 | 82.33 | 83.30 | 501,951 | +0.68(+0.82%) |
Jan 02, 2014 | 79.87 | 82.69 | 78.91 | 82.62 | 537,156 | +2.71(+3.39%) |
Dec 31, 2013 | 80.76 | 79.91 | 79.91 | 79.91 | 884,700 | -0.85(-1.05%) |
Dec 30, 2013 | 81.23 | 81.48 | 80.25 | 80.76 | 158,604 | -0.08(-0.09%) |
Dec 27, 2013 | 81.97 | 81.97 | 80.54 | 80.83 | 241,170 | -0.68(-0.83%) |
Dec 26, 2013 | 82.27 | 82.85 | 81.17 | 81.51 | 200,859 | -0.10(-0.13%) |
Dec 24, 2013 | 80.49 | 82.56 | 80.49 | 81.62 | 198,207 | +1.41(+1.76%) |
Dec 23, 2013 | 80.42 | 81.33 | 80.11 | 80.21 | 305,562 | +0.10(+0.12%) |
Dec 20, 2013 | 76.84 | 80.28 | 76.40 | 80.11 | 620,736 | +3.60(+4.70%) |
Dec 19, 2013 | 75.37 | 76.65 | 75.34 | 76.51 | 243,027 | +0.80(+1.06%) |
Dec 18, 2013 | 75.39 | 76.00 | 74.17 | 75.71 | 327,033 | +0.23(+0.30%) |
Dec 17, 2013 | 76.00 | 76.33 | 74.73 | 75.48 | 221,004 | -0.77(-1.01%) |
Dec 16, 2013 | 75.17 | 76.78 | 75.17 | 76.25 | 303,513 | +1.33(+1.78%) |
Dec 13, 2013 | 74.64 | 75.32 | 74.26 | 74.92 | 208,848 | +0.51(+0.69%) |
Dec 12, 2013 | 73.81 | 74.97 | 73.35 | 74.41 | 250,143 | +0.59(+0.80%) |
Dec 11, 2013 | 74.23 | 74.33 | 73.37 | 73.81 | 237,180 | -0.25(-0.33%) |
Dec 10, 2013 | 74.44 | 75.16 | 74.04 | 74.06 | 286,785 | -0.75(-1.00%) |
Dec 09, 2013 | 74.68 | 75.49 | 74.08 | 74.81 | 198,183 | +0.04(+0.05%) |
Dec 06, 2013 | 73.86 | 75.09 | 73.29 | 74.77 | 0 | +1.49(+2.04%) |
Dec 05, 2013 | 72.98 | 73.89 | 72.50 | 73.28 | 0 | +0.43(+0.59%) |
Dec 04, 2013 | 72.78 | 73.31 | 72.17 | 72.85 | 0 | -0.03(-0.04%) |
Dec 03, 2013 | 73.44 | 74.32 | 72.43 | 72.88 | 0 | -0.65(-0.88%) |
Dec 02, 2013 | 73.81 | 75.94 | 73.22 | 73.53 | 380,115 | -0.09(-0.12%) |
Nov 29, 2013 | 73.67 | 74.15 | 73.38 | 73.61 | 0 | +0.36(+0.49%) |
Nov 27, 2013 | 72.83 | 73.64 | 72.51 | 73.25 | 0 | +0.51(+0.70%) |
Nov 26, 2013 | 71.09 | 72.88 | 70.69 | 72.74 | 0 | +1.54(+2.17%) |
Nov 25, 2013 | 71.64 | 72.11 | 70.76 | 71.20 | 172,956 | -0.11(-0.15%) |
Nov 22, 2013 | 71.12 | 71.40 | 70.42 | 71.31 | 0 | +0.19(+0.27%) |
Nov 21, 2013 | 69.45 | 71.31 | 69.22 | 71.12 | 247,884 | +2.00(+2.89%) |
Nov 20, 2013 | 68.87 | 69.92 | 68.71 | 69.12 | 0 | +0.53(+0.77%) |
Nov 19, 2013 | 69.68 | 69.99 | 68.05 | 68.59 | 451,719 | -1.26(-1.80%) |
Nov 18, 2013 | 71.83 | 72.36 | 69.53 | 69.85 | 0 | -2.13(-2.95%) |
Nov 15, 2013 | 74.00 | 74.00 | 71.33 | 71.98 | 0 | -2.00(-2.71%) |
Nov 14, 2013 | 73.54 | 74.88 | 73.50 | 73.98 | 0 | +0.58(+0.79%) |
Nov 13, 2013 | 71.97 | 73.42 | 71.27 | 73.40 | 0 | +1.14(+1.58%) |
Nov 12, 2013 | 72.97 | 73.00 | 71.73 | 72.25 | 0 | -0.75(-1.02%) |
Nov 11, 2013 | 74.30 | 74.84 | 72.78 | 73.00 | 0 | -1.67(-2.23%) |
Nov 08, 2013 | 72.05 | 75.77 | 72.05 | 74.67 | 0 | +2.58(+3.57%) |
Nov 07, 2013 | 75.81 | 75.81 | 72.07 | 72.09 | 517,347 | -3.12(-4.14%) |
Nov 06, 2013 | 79.67 | 79.67 | 71.67 | 75.21 | 867,642 | -0.20(-0.27%) |
Nov 05, 2013 | 74.96 | 76.38 | 73.86 | 75.41 | 0 | -0.30(-0.39%) |
Nov 04, 2013 | 76.67 | 77.11 | 75.57 | 75.71 | 410,799 | -0.23(-0.30%) |