Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 76.62 | 77.03 | 77.03 | 77.03 | 76,576 | +0.40(+0.53%) |
Dec 30, 2013 | 76.32 | 76.67 | 75.95 | 76.62 | 90,830 | +0.82(+1.09%) |
Dec 27, 2013 | 76.06 | 76.15 | 75.63 | 75.80 | 119,830 | +0.22(+0.29%) |
Dec 26, 2013 | 75.59 | 75.67 | 75.39 | 75.58 | 74,939 | +0.17(+0.23%) |
Dec 24, 2013 | 74.81 | 75.41 | 74.64 | 75.41 | 41,376 | +0.58(+0.78%) |
Dec 23, 2013 | 75.17 | 75.29 | 74.61 | 74.83 | 370,162 | +0.26(+0.35%) |
Dec 20, 2013 | 74.67 | 74.98 | 74.25 | 74.57 | 283,088 | +0.10(+0.13%) |
Dec 19, 2013 | 74.59 | 74.75 | 74.24 | 74.47 | 203,774 | -0.69(-0.91%) |
Dec 18, 2013 | 74.62 | 75.44 | 74.12 | 75.15 | 66,755 | +0.82(+1.10%) |
Dec 17, 2013 | 74.24 | 74.50 | 74.03 | 74.33 | 93,446 | -0.27(-0.37%) |
Dec 16, 2013 | 74.57 | 74.76 | 74.36 | 74.61 | 69,180 | +0.30(+0.41%) |
Dec 13, 2013 | 74.11 | 74.32 | 73.93 | 74.30 | 39,636 | +0.23(+0.30%) |
Dec 12, 2013 | 74.35 | 74.35 | 73.66 | 74.07 | 50,325 | -0.42(-0.56%) |
Dec 11, 2013 | 75.15 | 75.28 | 74.36 | 74.49 | 75,024 | -0.77(-1.02%) |
Dec 10, 2013 | 75.30 | 75.31 | 74.91 | 75.26 | 34,444 | +0.07(+0.09%) |
Dec 09, 2013 | 74.94 | 75.26 | 74.91 | 75.19 | 113,487 | +0.00(+0.00%) |
Dec 06, 2013 | 74.62 | 75.25 | 74.62 | 75.19 | 47,651 | +0.93(+1.25%) |
Dec 05, 2013 | 74.34 | 74.50 | 74.13 | 74.27 | 39,641 | -0.10(-0.14%) |
Dec 04, 2013 | 74.00 | 74.44 | 73.80 | 74.37 | 40,046 | -0.11(-0.15%) |
Dec 03, 2013 | 74.66 | 75.39 | 74.18 | 74.48 | 31,530 | -0.60(-0.79%) |
Dec 02, 2013 | 75.31 | 75.43 | 74.75 | 75.08 | 271,419 | -0.32(-0.42%) |
Nov 29, 2013 | 75.16 | 75.48 | 75.16 | 75.39 | 24,723 | +0.26(+0.34%) |
Nov 27, 2013 | 75.13 | 75.18 | 74.83 | 75.14 | 31,772 | +0.43(+0.57%) |
Nov 26, 2013 | 74.32 | 74.82 | 74.32 | 74.71 | 62,096 | +0.39(+0.53%) |
Nov 25, 2013 | 74.38 | 74.66 | 74.22 | 74.32 | 45,423 | -0.01(-0.01%) |
Nov 22, 2013 | 74.55 | 74.66 | 74.24 | 74.33 | 345,060 | +0.04(+0.05%) |
Nov 21, 2013 | 74.09 | 74.38 | 74.05 | 74.29 | 47,235 | +0.04(+0.06%) |
Nov 20, 2013 | 74.71 | 74.89 | 74.09 | 74.24 | 44,849 | -0.44(-0.59%) |
Nov 19, 2013 | 74.60 | 74.98 | 74.58 | 74.69 | 37,157 | -0.09(-0.12%) |
Nov 18, 2013 | 75.46 | 75.46 | 74.72 | 74.77 | 131,059 | -0.15(-0.21%) |
Nov 15, 2013 | 74.96 | 75.09 | 74.70 | 74.93 | 60,503 | +0.41(+0.55%) |
Nov 14, 2013 | 74.19 | 74.58 | 73.93 | 74.52 | 120,112 | +0.82(+1.11%) |
Nov 12, 2013 | 74.02 | 74.05 | 73.58 | 73.70 | 46,515 | -0.47(-0.64%) |
Nov 11, 2013 | 74.21 | 74.32 | 73.86 | 74.17 | 37,751 | -0.11(-0.15%) |
Nov 08, 2013 | 73.89 | 74.33 | 73.66 | 74.28 | 36,136 | +0.27(+0.37%) |
Nov 07, 2013 | 74.94 | 74.94 | 73.86 | 74.01 | 390,306 | -1.09(-1.45%) |
Nov 06, 2013 | 75.27 | 75.49 | 74.90 | 75.10 | 498,032 | +0.35(+0.46%) |
Nov 05, 2013 | 75.16 | 75.25 | 74.73 | 74.75 | 389,780 | -1.03(-1.36%) |
Nov 04, 2013 | 75.68 | 75.78 | 75.35 | 75.78 | 67,414 | +0.33(+0.44%) |
Nov 01, 2013 | 75.58 | 75.84 | 75.14 | 75.45 | 92,918 | -0.33(-0.44%) |
Oct 31, 2013 | 76.00 | 76.17 | 75.59 | 75.78 | 60,105 | -0.22(-0.29%) |
Oct 30, 2013 | 76.42 | 76.42 | 75.67 | 76.00 | 31,722 | -0.18(-0.23%) |
Oct 29, 2013 | 76.23 | 76.32 | 75.98 | 76.18 | 27,085 | +0.21(+0.28%) |
Oct 28, 2013 | 76.08 | 76.23 | 75.92 | 75.97 | 252,411 | -0.37(-0.48%) |
Oct 25, 2013 | 76.28 | 76.34 | 76.13 | 76.34 | 55,861 | -0.13(-0.16%) |
Oct 24, 2013 | 76.60 | 76.60 | 76.22 | 76.46 | 69,707 | +0.41(+0.53%) |
Oct 23, 2013 | 76.23 | 76.56 | 75.92 | 76.06 | 74,896 | -0.77(-1.00%) |
Oct 22, 2013 | 76.64 | 76.96 | 76.62 | 76.82 | 71,969 | +0.66(+0.86%) |
Oct 21, 2013 | 76.21 | 76.40 | 76.05 | 76.17 | 62,055 | +0.18(+0.24%) |
Oct 18, 2013 | 75.97 | 76.52 | 75.67 | 75.98 | 74,562 | +0.38(+0.51%) |
Oct 17, 2013 | 74.98 | 75.69 | 74.80 | 75.60 | 81,839 | +0.99(+1.32%) |
Oct 16, 2013 | 74.35 | 74.68 | 74.26 | 74.61 | 52,358 | +0.56(+0.76%) |
Oct 15, 2013 | 74.37 | 74.44 | 74.00 | 74.05 | 62,651 | -0.47(-0.63%) |
Oct 14, 2013 | 73.66 | 74.63 | 73.66 | 74.52 | 95,121 | +0.27(+0.37%) |
Oct 11, 2013 | 73.90 | 74.28 | 73.73 | 74.25 | 105,088 | +0.15(+0.21%) |
Oct 10, 2013 | 73.54 | 74.12 | 73.14 | 74.10 | 39,175 | +1.27(+1.75%) |
Oct 09, 2013 | 72.78 | 72.93 | 72.31 | 72.82 | 33,739 | +0.43(+0.60%) |
Oct 08, 2013 | 73.24 | 73.26 | 72.37 | 72.39 | 58,475 | -0.78(-1.07%) |
Oct 07, 2013 | 73.04 | 73.37 | 72.56 | 73.17 | 48,630 | -0.66(-0.89%) |
Oct 04, 2013 | 73.51 | 73.88 | 73.51 | 73.82 | 144,464 | +0.32(+0.43%) |
Oct 03, 2013 | 73.93 | 74.09 | 73.29 | 73.51 | 54,514 | -0.49(-0.66%) |
Oct 02, 2013 | 73.68 | 74.00 | 73.47 | 74.00 | 21,630 | +0.16(+0.21%) |