Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 84.27 | 85.05 | 84.26 | 84.47 | 1,109,343 | -0.98(-1.14%) |
Jan 30, 2014 | 84.98 | 85.62 | 84.66 | 85.45 | 913,564 | +0.84(+0.99%) |
Jan 29, 2014 | 83.65 | 85.34 | 83.54 | 84.61 | 1,916,947 | +0.33(+0.40%) |
Jan 28, 2014 | 84.07 | 84.35 | 83.52 | 84.27 | 1,301,778 | +0.45(+0.53%) |
Jan 27, 2014 | 84.20 | 85.02 | 83.79 | 83.83 | 2,402,322 | -0.46(-0.55%) |
Jan 24, 2014 | 84.20 | 84.85 | 83.99 | 84.29 | 1,720,443 | -0.44(-0.52%) |
Jan 23, 2014 | 84.92 | 85.00 | 84.32 | 84.73 | 1,704,163 | -0.57(-0.67%) |
Jan 22, 2014 | 84.71 | 85.35 | 84.58 | 85.30 | 1,240,754 | +0.63(+0.74%) |
Jan 21, 2014 | 83.58 | 85.27 | 83.33 | 84.67 | 3,288,207 | -0.17(-0.20%) |
Jan 17, 2014 | 86.35 | 84.83 | 84.83 | 84.83 | 3,527,214 | -2.03(-2.34%) |
Jan 16, 2014 | 87.07 | 87.32 | 86.20 | 86.86 | 1,440,006 | -0.27(-0.30%) |
Jan 15, 2014 | 87.19 | 87.73 | 87.09 | 87.13 | 1,322,467 | +0.17(+0.19%) |
Jan 14, 2014 | 86.36 | 87.11 | 86.24 | 86.96 | 1,101,239 | +0.34(+0.39%) |
Jan 13, 2014 | 87.63 | 87.98 | 86.27 | 86.62 | 1,465,372 | -1.25(-1.42%) |
Jan 10, 2014 | 88.16 | 88.22 | 87.61 | 87.87 | 1,105,297 | -0.39(-0.45%) |
Jan 09, 2014 | 88.16 | 88.52 | 87.86 | 88.27 | 2,370,617 | +0.55(+0.62%) |
Jan 08, 2014 | 87.47 | 87.97 | 87.37 | 87.72 | 2,956,639 | +0.24(+0.28%) |
Jan 07, 2014 | 87.21 | 87.73 | 86.85 | 87.48 | 1,243,138 | +0.48(+0.55%) |
Jan 06, 2014 | 87.48 | 88.10 | 86.97 | 87.00 | 1,158,427 | -0.27(-0.31%) |
Jan 03, 2014 | 87.30 | 87.61 | 87.14 | 87.27 | 978,985 | +0.11(+0.13%) |
Jan 02, 2014 | 88.16 | 88.17 | 87.01 | 87.16 | 1,410,691 | -1.03(-1.17%) |
Dec 31, 2013 | 88.11 | 88.19 | 88.19 | 88.19 | 725,007 | +0.07(+0.08%) |
Dec 30, 2013 | 87.96 | 88.19 | 87.62 | 88.12 | 742,683 | +0.20(+0.22%) |
Dec 27, 2013 | 88.17 | 88.21 | 87.58 | 87.92 | 500,446 | +0.11(+0.13%) |
Dec 26, 2013 | 87.79 | 88.26 | 87.06 | 87.81 | 974,478 | +0.14(+0.16%) |
Dec 24, 2013 | 87.36 | 87.86 | 87.23 | 87.67 | 220,917 | +0.31(+0.36%) |
Dec 23, 2013 | 87.35 | 87.70 | 86.71 | 87.36 | 774,041 | +0.75(+0.87%) |
Dec 20, 2013 | 86.50 | 86.93 | 85.86 | 86.61 | 1,250,564 | +0.46(+0.54%) |
Dec 19, 2013 | 86.39 | 86.41 | 85.64 | 86.15 | 2,099,319 | -0.31(-0.36%) |
Dec 18, 2013 | 86.38 | 86.70 | 84.52 | 86.46 | 2,973,737 | +0.31(+0.36%) |
Dec 17, 2013 | 87.39 | 87.49 | 85.33 | 86.15 | 4,064,703 | -1.08(-1.24%) |
Dec 16, 2013 | 86.31 | 87.57 | 86.23 | 87.23 | 1,301,882 | +1.07(+1.24%) |
Dec 13, 2013 | 86.45 | 86.91 | 85.92 | 86.17 | 1,431,985 | -0.19(-0.22%) |
Dec 12, 2013 | 86.19 | 86.77 | 85.84 | 86.36 | 1,001,887 | +0.14(+0.17%) |
Dec 11, 2013 | 86.83 | 86.97 | 85.96 | 86.21 | 1,401,119 | -0.33(-0.39%) |
Dec 10, 2013 | 86.67 | 86.95 | 86.03 | 86.55 | 1,222,736 | -0.43(-0.50%) |
Dec 09, 2013 | 86.95 | 87.42 | 86.55 | 86.98 | 1,341,336 | +0.39(+0.45%) |
Dec 06, 2013 | 86.27 | 86.79 | 85.99 | 86.58 | 1,313,166 | +1.19(+1.39%) |
Dec 05, 2013 | 85.77 | 86.14 | 85.30 | 85.39 | 1,220,852 | -0.52(-0.60%) |
Dec 04, 2013 | 85.82 | 86.94 | 85.48 | 85.91 | 730,914 | -0.54(-0.62%) |
Dec 03, 2013 | 86.80 | 87.60 | 85.87 | 86.45 | 1,063,553 | -0.42(-0.48%) |
Dec 02, 2013 | 87.17 | 88.06 | 86.75 | 86.86 | 973,485 | -0.52(-0.60%) |
Nov 29, 2013 | 87.86 | 88.14 | 87.33 | 87.39 | 301,201 | -0.45(-0.51%) |
Nov 27, 2013 | 87.77 | 88.11 | 87.44 | 87.83 | 706,645 | +0.37(+0.42%) |
Nov 26, 2013 | 87.75 | 88.09 | 87.41 | 87.46 | 919,537 | -0.23(-0.27%) |
Nov 25, 2013 | 87.45 | 88.17 | 87.21 | 87.70 | 655,775 | +0.26(+0.30%) |
Nov 22, 2013 | 86.87 | 87.46 | 86.30 | 87.43 | 655,715 | +0.56(+0.65%) |
Nov 21, 2013 | 86.13 | 87.27 | 86.05 | 86.87 | 799,592 | +1.05(+1.23%) |
Nov 20, 2013 | 85.81 | 86.15 | 85.15 | 85.81 | 731,275 | +0.33(+0.39%) |
Nov 19, 2013 | 85.71 | 85.95 | 85.01 | 85.48 | 715,698 | -0.17(-0.19%) |
Nov 18, 2013 | 85.27 | 86.28 | 85.08 | 85.65 | 987,662 | +0.39(+0.46%) |
Nov 15, 2013 | 84.93 | 85.39 | 84.53 | 85.26 | 1,951,978 | +0.54(+0.64%) |
Nov 14, 2013 | 84.33 | 84.89 | 83.97 | 84.71 | 875,159 | +0.63(+0.75%) |
Nov 13, 2013 | 83.72 | 84.14 | 83.12 | 84.08 | 1,098,688 | +0.21(+0.25%) |
Nov 12, 2013 | 85.18 | 85.65 | 83.67 | 83.87 | 1,130,625 | -1.60(-1.87%) |
Nov 11, 2013 | 85.47 | 85.80 | 85.19 | 85.47 | 635,357 | -0.27(-0.32%) |
Nov 08, 2013 | 83.81 | 86.13 | 83.81 | 85.74 | 1,380,044 | +2.06(+2.46%) |
Nov 07, 2013 | 84.62 | 85.05 | 83.63 | 83.68 | 497,183 | -0.75(-0.88%) |
Nov 06, 2013 | 84.33 | 84.66 | 83.81 | 84.43 | 887,846 | +0.53(+0.63%) |
Nov 05, 2013 | 83.72 | 84.14 | 83.50 | 83.90 | 970,742 | -0.16(-0.19%) |
Nov 04, 2013 | 84.39 | 84.68 | 83.66 | 84.06 | 836,358 | -0.20(-0.23%) |