Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 76.81 | 77.65 | 76.04 | 77.04 | 307,580 | -1.62(-2.06%) |
Jan 30, 2014 | 80.12 | 80.43 | 77.19 | 78.65 | 309,593 | -0.54(-0.68%) |
Jan 29, 2014 | 79.43 | 81.47 | 78.89 | 79.19 | 176,524 | -1.39(-1.72%) |
Jan 28, 2014 | 81.43 | 81.70 | 79.26 | 80.58 | 391,080 | -1.00(-1.23%) |
Jan 27, 2014 | 80.47 | 83.97 | 80.47 | 81.58 | 202,850 | -2.39(-2.84%) |
Jan 24, 2014 | 85.43 | 85.43 | 81.66 | 83.97 | 238,637 | -2.39(-2.77%) |
Jan 23, 2014 | 87.05 | 87.13 | 85.13 | 86.36 | 97,154 | -0.77(-0.88%) |
Jan 22, 2014 | 87.82 | 87.90 | 86.74 | 87.13 | 92,051 | -0.77(-0.88%) |
Jan 21, 2014 | 87.36 | 87.98 | 84.05 | 87.90 | 192,098 | +1.46(+1.69%) |
Jan 17, 2014 | 88.59 | 86.44 | 86.44 | 86.44 | 151,212 | -2.16(-2.43%) |
Jan 16, 2014 | 86.51 | 88.82 | 86.51 | 88.59 | 180,944 | +1.62(+1.86%) |
Jan 15, 2014 | 86.67 | 87.75 | 86.20 | 86.97 | 116,942 | +0.31(+0.36%) |
Jan 14, 2014 | 87.36 | 88.21 | 86.51 | 86.67 | 120,584 | -0.54(-0.62%) |
Jan 13, 2014 | 86.74 | 87.21 | 84.97 | 87.21 | 168,568 | +0.08(+0.09%) |
Jan 10, 2014 | 89.21 | 89.44 | 86.67 | 87.13 | 113,653 | -2.47(-2.75%) |
Jan 09, 2014 | 90.90 | 90.98 | 87.98 | 89.59 | 107,369 | -1.39(-1.52%) |
Jan 08, 2014 | 90.67 | 91.29 | 89.90 | 90.98 | 99,685 | +0.23(+0.25%) |
Jan 07, 2014 | 89.52 | 91.29 | 89.32 | 90.75 | 77,622 | +1.23(+1.38%) |
Jan 06, 2014 | 90.83 | 90.90 | 88.82 | 89.52 | 99,151 | -1.00(-1.11%) |
Jan 03, 2014 | 90.75 | 91.75 | 90.13 | 90.52 | 67,417 | -0.23(-0.25%) |
Jan 02, 2014 | 90.60 | 90.98 | 89.06 | 90.75 | 157,265 | -0.08(-0.08%) |
Dec 31, 2013 | 91.06 | 90.83 | 90.83 | 90.83 | 149,836 | +0.08(+0.08%) |
Dec 30, 2013 | 90.90 | 91.37 | 89.98 | 90.75 | 49,602 | -0.23(-0.25%) |
Dec 27, 2013 | 91.29 | 91.29 | 89.59 | 90.98 | 103,372 | -0.31(-0.34%) |
Dec 26, 2013 | 92.14 | 93.75 | 90.90 | 91.29 | 99,504 | -0.39(-0.42%) |
Dec 24, 2013 | 91.29 | 92.06 | 91.14 | 91.67 | 54,781 | +0.08(+0.08%) |
Dec 23, 2013 | 92.44 | 93.29 | 91.06 | 91.60 | 131,963 | +0.08(+0.08%) |
Dec 20, 2013 | 89.75 | 92.06 | 89.75 | 91.52 | 248,400 | +2.00(+2.24%) |
Dec 19, 2013 | 88.67 | 91.60 | 88.28 | 89.52 | 264,203 | +1.46(+1.66%) |
Dec 18, 2013 | 87.75 | 88.90 | 86.05 | 88.05 | 131,520 | +0.54(+0.62%) |
Dec 17, 2013 | 85.90 | 87.67 | 84.59 | 87.51 | 116,572 | +2.00(+2.34%) |
Dec 16, 2013 | 85.51 | 86.59 | 84.89 | 85.51 | 74,746 | +0.62(+0.73%) |
Dec 13, 2013 | 84.51 | 85.24 | 82.97 | 84.89 | 140,902 | +0.23(+0.27%) |
Dec 12, 2013 | 82.66 | 84.89 | 81.81 | 84.66 | 138,444 | +2.08(+2.52%) |
Dec 11, 2013 | 84.36 | 84.89 | 82.43 | 82.58 | 95,231 | -1.54(-1.83%) |
Dec 10, 2013 | 84.74 | 85.74 | 83.89 | 84.12 | 103,165 | -1.00(-1.18%) |
Dec 09, 2013 | 86.05 | 86.67 | 84.36 | 85.13 | 102,077 | -0.92(-1.07%) |
Dec 06, 2013 | 87.67 | 87.90 | 85.74 | 86.05 | 98,180 | -0.15(-0.18%) |
Dec 05, 2013 | 85.74 | 86.59 | 85.13 | 86.20 | 103,325 | +0.54(+0.63%) |
Dec 04, 2013 | 84.82 | 86.44 | 84.51 | 85.67 | 128,589 | +0.31(+0.36%) |
Dec 03, 2013 | 86.82 | 87.36 | 83.66 | 85.36 | 249,204 | -1.46(-1.69%) |
Dec 02, 2013 | 88.75 | 89.36 | 86.74 | 86.82 | 95,476 | -1.62(-1.83%) |
Nov 29, 2013 | 89.67 | 90.36 | 88.05 | 88.44 | 48,878 | -0.62(-0.69%) |
Nov 27, 2013 | 88.90 | 89.29 | 87.36 | 89.06 | 73,696 | +0.00(+0.00%) |
Nov 26, 2013 | 87.98 | 89.21 | 87.05 | 89.06 | 70,798 | +1.39(+1.58%) |
Nov 25, 2013 | 88.75 | 89.59 | 87.21 | 87.67 | 87,822 | -1.00(-1.13%) |
Nov 22, 2013 | 88.90 | 89.83 | 87.82 | 88.67 | 97,893 | -0.23(-0.26%) |
Nov 21, 2013 | 88.59 | 89.21 | 87.59 | 88.90 | 138,216 | +1.00(+1.14%) |
Nov 20, 2013 | 87.59 | 89.13 | 86.97 | 87.90 | 114,231 | +0.77(+0.88%) |
Nov 19, 2013 | 88.36 | 89.59 | 86.74 | 87.13 | 143,532 | -1.46(-1.65%) |
Nov 18, 2013 | 91.21 | 91.21 | 88.36 | 88.59 | 94,468 | -2.31(-2.54%) |
Nov 15, 2013 | 91.29 | 91.98 | 90.28 | 90.90 | 95,116 | -0.23(-0.25%) |
Nov 14, 2013 | 91.67 | 92.52 | 90.60 | 91.14 | 58,266 | +0.77(+0.85%) |
Nov 12, 2013 | 91.83 | 93.22 | 89.67 | 90.36 | 110,830 | -1.69(-1.84%) |
Nov 11, 2013 | 92.98 | 93.14 | 91.60 | 92.06 | 87,248 | -0.77(-0.83%) |
Nov 08, 2013 | 90.83 | 93.45 | 90.13 | 92.83 | 124,228 | +2.31(+2.55%) |
Nov 07, 2013 | 91.75 | 92.44 | 90.06 | 90.52 | 129,583 | -1.16(-1.26%) |
Nov 06, 2013 | 94.06 | 96.14 | 91.52 | 91.67 | 185,192 | -1.54(-1.65%) |
Nov 05, 2013 | 88.67 | 93.52 | 88.59 | 93.22 | 334,354 | +3.70(+4.13%) |
Nov 04, 2013 | 88.21 | 89.59 | 88.05 | 89.52 | 106,280 | +2.00(+2.29%) |