Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 81.43 | 81.84 | 80.76 | 81.07 | 1,513,216 | -1.26(-1.53%) |
Jan 30, 2014 | 81.36 | 82.70 | 81.33 | 82.33 | 1,047,576 | +1.66(+2.06%) |
Jan 29, 2014 | 80.29 | 82.12 | 79.60 | 80.66 | 1,517,831 | -0.06(-0.07%) |
Jan 28, 2014 | 81.68 | 82.17 | 80.68 | 80.72 | 1,634,204 | -1.00(-1.22%) |
Jan 27, 2014 | 81.29 | 82.42 | 80.90 | 81.72 | 1,395,152 | +0.28(+0.35%) |
Jan 24, 2014 | 83.98 | 84.01 | 81.25 | 81.43 | 1,693,839 | -2.67(-3.17%) |
Jan 23, 2014 | 83.33 | 84.18 | 83.25 | 84.10 | 1,195,391 | -0.11(-0.13%) |
Jan 22, 2014 | 84.86 | 84.98 | 83.87 | 84.21 | 1,030,783 | -0.44(-0.52%) |
Jan 21, 2014 | 84.36 | 85.05 | 83.93 | 84.66 | 1,285,317 | +0.63(+0.75%) |
Jan 17, 2014 | 83.67 | 84.03 | 84.03 | 84.03 | 1,061,253 | +0.60(+0.72%) |
Jan 16, 2014 | 84.06 | 84.21 | 83.21 | 83.43 | 1,637,272 | -0.98(-1.16%) |
Jan 15, 2014 | 84.06 | 84.55 | 83.94 | 84.40 | 1,382,192 | +0.35(+0.41%) |
Jan 14, 2014 | 83.34 | 84.38 | 83.18 | 84.06 | 923,054 | +0.67(+0.80%) |
Jan 13, 2014 | 83.53 | 84.36 | 83.34 | 83.39 | 1,021,677 | -0.40(-0.48%) |
Jan 10, 2014 | 84.92 | 85.13 | 83.39 | 83.79 | 1,126,400 | -0.79(-0.93%) |
Jan 09, 2014 | 82.61 | 85.01 | 82.61 | 84.58 | 2,108,951 | +2.01(+2.43%) |
Jan 08, 2014 | 82.89 | 82.98 | 82.41 | 82.57 | 1,519,236 | -0.41(-0.50%) |
Jan 07, 2014 | 81.05 | 83.18 | 81.05 | 82.98 | 1,562,876 | +2.09(+2.58%) |
Jan 06, 2014 | 81.54 | 81.58 | 80.85 | 80.90 | 1,260,800 | -0.25(-0.31%) |
Jan 03, 2014 | 81.05 | 81.72 | 80.85 | 81.15 | 910,723 | +0.19(+0.23%) |
Jan 02, 2014 | 81.71 | 82.14 | 80.96 | 80.96 | 1,086,472 | -1.20(-1.46%) |
Dec 31, 2013 | 81.43 | 82.17 | 82.17 | 82.17 | 820,001 | +0.82(+1.00%) |
Dec 30, 2013 | 81.27 | 81.48 | 80.51 | 81.35 | 927,917 | +0.08(+0.09%) |
Dec 27, 2013 | 81.58 | 81.93 | 81.17 | 81.27 | 389,547 | -0.26(-0.32%) |
Dec 26, 2013 | 81.07 | 81.70 | 80.97 | 81.54 | 410,878 | +0.60(+0.74%) |
Dec 24, 2013 | 80.94 | 81.29 | 80.62 | 80.94 | 262,572 | +0.17(+0.21%) |
Dec 23, 2013 | 80.59 | 80.95 | 80.28 | 80.77 | 760,055 | +0.70(+0.87%) |
Dec 20, 2013 | 80.30 | 80.51 | 79.57 | 80.07 | 2,287,109 | -0.07(-0.08%) |
Dec 19, 2013 | 79.50 | 80.19 | 78.88 | 80.14 | 1,195,515 | +0.26(+0.33%) |
Dec 18, 2013 | 78.89 | 79.88 | 78.11 | 79.88 | 1,156,958 | +1.18(+1.50%) |
Dec 17, 2013 | 79.04 | 79.07 | 78.45 | 78.69 | 1,455,035 | -0.16(-0.20%) |
Dec 16, 2013 | 78.95 | 79.32 | 77.98 | 78.85 | 1,415,431 | +0.66(+0.84%) |
Dec 13, 2013 | 79.42 | 80.08 | 78.11 | 78.19 | 1,215,453 | -0.97(-1.22%) |
Dec 12, 2013 | 79.84 | 80.14 | 78.92 | 79.16 | 1,623,993 | -0.80(-1.00%) |
Dec 11, 2013 | 81.07 | 81.24 | 79.69 | 79.96 | 1,986,509 | -0.91(-1.13%) |
Dec 10, 2013 | 81.47 | 81.73 | 80.85 | 80.87 | 1,339,961 | -0.99(-1.20%) |
Dec 09, 2013 | 82.20 | 82.59 | 81.64 | 81.86 | 1,485,081 | +0.61(+0.75%) |
Dec 06, 2013 | 80.14 | 81.37 | 80.03 | 81.25 | 1,450,660 | +2.05(+2.59%) |
Dec 05, 2013 | 80.65 | 80.70 | 79.11 | 79.20 | 1,249,049 | -1.53(-1.90%) |
Dec 04, 2013 | 80.68 | 81.56 | 79.92 | 80.73 | 1,399,720 | -0.20(-0.24%) |
Dec 03, 2013 | 81.58 | 81.88 | 80.79 | 80.93 | 1,874,488 | -0.95(-1.16%) |
Dec 02, 2013 | 82.06 | 82.74 | 81.73 | 81.88 | 1,406,630 | -0.26(-0.32%) |
Nov 29, 2013 | 83.07 | 83.12 | 82.04 | 82.14 | 733,693 | -0.54(-0.65%) |
Nov 27, 2013 | 82.84 | 82.99 | 82.46 | 82.67 | 1,061,127 | +0.07(+0.08%) |
Nov 26, 2013 | 82.68 | 83.19 | 82.45 | 82.61 | 1,682,084 | -0.22(-0.26%) |
Nov 25, 2013 | 81.49 | 82.97 | 81.27 | 82.82 | 1,573,238 | +1.47(+1.80%) |
Nov 22, 2013 | 80.53 | 81.59 | 80.38 | 81.36 | 1,662,141 | +0.84(+1.04%) |
Nov 21, 2013 | 81.15 | 82.11 | 80.48 | 80.52 | 1,825,153 | -0.08(-0.10%) |
Nov 20, 2013 | 79.63 | 81.20 | 79.39 | 80.61 | 1,917,525 | +1.10(+1.38%) |
Nov 19, 2013 | 79.32 | 79.65 | 79.06 | 79.51 | 1,388,711 | +0.51(+0.64%) |
Nov 18, 2013 | 78.62 | 79.13 | 78.46 | 79.00 | 978,289 | +0.44(+0.56%) |
Nov 15, 2013 | 77.87 | 78.58 | 77.76 | 78.56 | 1,439,722 | +0.57(+0.73%) |
Nov 14, 2013 | 77.20 | 78.01 | 77.08 | 77.99 | 1,522,793 | +0.81(+1.05%) |
Nov 13, 2013 | 76.17 | 77.21 | 76.07 | 77.18 | 1,813,344 | +1.00(+1.32%) |
Nov 12, 2013 | 76.07 | 76.32 | 75.69 | 76.17 | 1,135,885 | -0.01(-0.01%) |
Nov 11, 2013 | 75.86 | 76.41 | 75.71 | 76.18 | 789,773 | +0.40(+0.53%) |
Nov 08, 2013 | 74.61 | 75.79 | 74.47 | 75.78 | 1,527,574 | +1.31(+1.77%) |
Nov 07, 2013 | 75.83 | 76.21 | 74.41 | 74.47 | 1,511,852 | -1.06(-1.41%) |
Nov 06, 2013 | 74.78 | 76.21 | 74.48 | 75.53 | 1,377,353 | +0.85(+1.13%) |
Nov 05, 2013 | 74.32 | 75.55 | 74.00 | 74.68 | 4,101,809 | -0.09(-0.13%) |
Nov 04, 2013 | 73.98 | 74.80 | 73.64 | 74.78 | 1,923,606 | +1.16(+1.57%) |