Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 87.08 | 88.30 | 88.30 | 88.30 | 1,067,055 | +1.51(+1.73%) |
Dec 30, 2013 | 86.59 | 87.62 | 83.62 | 86.80 | 1,909,350 | +3.18(+3.80%) |
Dec 27, 2013 | 83.64 | 83.82 | 83.25 | 83.62 | 118,297 | +0.00(+0.00%) |
Dec 26, 2013 | 83.70 | 83.86 | 83.46 | 83.62 | 201,988 | -0.07(-0.09%) |
Dec 24, 2013 | 83.51 | 83.77 | 83.31 | 83.70 | 104,667 | +0.33(+0.39%) |
Dec 23, 2013 | 83.72 | 83.72 | 83.30 | 83.37 | 346,098 | -0.11(-0.13%) |
Dec 20, 2013 | 83.24 | 83.63 | 83.24 | 83.48 | 482,006 | +0.15(+0.17%) |
Dec 19, 2013 | 83.27 | 83.89 | 82.93 | 83.33 | 356,808 | -0.24(-0.29%) |
Dec 18, 2013 | 82.96 | 83.59 | 82.30 | 83.58 | 306,798 | +0.90(+1.09%) |
Dec 17, 2013 | 82.90 | 82.98 | 82.22 | 82.68 | 351,922 | -0.05(-0.05%) |
Dec 16, 2013 | 82.91 | 83.42 | 82.70 | 82.72 | 401,119 | -0.14(-0.16%) |
Dec 13, 2013 | 83.75 | 84.19 | 82.83 | 82.86 | 368,044 | -0.70(-0.84%) |
Dec 12, 2013 | 84.46 | 84.63 | 83.48 | 83.56 | 318,150 | -0.99(-1.17%) |
Dec 11, 2013 | 85.15 | 85.67 | 84.36 | 84.55 | 206,384 | -0.64(-0.75%) |
Dec 10, 2013 | 85.36 | 85.70 | 85.10 | 85.18 | 268,625 | -0.44(-0.52%) |
Dec 09, 2013 | 85.94 | 86.18 | 85.34 | 85.63 | 172,200 | -0.32(-0.37%) |
Dec 06, 2013 | 84.46 | 85.95 | 84.46 | 85.94 | 284,552 | +1.75(+2.07%) |
Dec 05, 2013 | 84.47 | 84.66 | 83.60 | 84.20 | 254,897 | -0.59(-0.69%) |
Dec 04, 2013 | 85.08 | 85.40 | 84.19 | 84.79 | 217,427 | -0.58(-0.68%) |
Dec 03, 2013 | 84.94 | 85.45 | 84.62 | 85.36 | 286,041 | +0.20(+0.23%) |
Dec 02, 2013 | 85.47 | 86.02 | 85.08 | 85.17 | 439,792 | -0.49(-0.57%) |
Nov 29, 2013 | 86.17 | 86.22 | 85.64 | 85.65 | 128,583 | -0.27(-0.32%) |
Nov 27, 2013 | 85.88 | 86.10 | 85.46 | 85.92 | 301,804 | +0.18(+0.21%) |
Nov 26, 2013 | 85.83 | 85.93 | 85.36 | 85.74 | 546,190 | -0.01(-0.01%) |
Nov 25, 2013 | 85.64 | 86.11 | 85.47 | 85.75 | 257,501 | +0.33(+0.39%) |
Nov 22, 2013 | 84.45 | 85.53 | 84.22 | 85.42 | 236,204 | +1.08(+1.28%) |
Nov 21, 2013 | 83.92 | 84.35 | 83.51 | 84.34 | 278,114 | +0.74(+0.89%) |
Nov 20, 2013 | 83.96 | 84.41 | 83.32 | 83.60 | 414,856 | -0.33(-0.39%) |
Nov 19, 2013 | 85.07 | 85.17 | 83.80 | 83.93 | 327,515 | -1.14(-1.34%) |
Nov 18, 2013 | 85.45 | 85.60 | 85.02 | 85.07 | 327,113 | -0.14(-0.16%) |
Nov 15, 2013 | 85.88 | 85.88 | 84.96 | 85.20 | 554,326 | -0.22(-0.25%) |
Nov 14, 2013 | 85.88 | 85.88 | 84.90 | 85.42 | 1,086,877 | -0.42(-0.48%) |
Nov 13, 2013 | 85.39 | 85.92 | 85.19 | 85.83 | 297,380 | +0.25(+0.30%) |
Nov 12, 2013 | 85.40 | 86.07 | 84.98 | 85.58 | 629,912 | +0.00(+0.00%) |
Nov 11, 2013 | 85.92 | 86.27 | 85.56 | 85.58 | 264,192 | -0.57(-0.66%) |
Nov 08, 2013 | 86.30 | 87.02 | 85.85 | 86.15 | 367,966 | -0.31(-0.36%) |
Nov 07, 2013 | 85.95 | 87.12 | 85.95 | 86.46 | 498,624 | +0.47(+0.55%) |
Nov 06, 2013 | 85.92 | 86.53 | 84.49 | 85.99 | 740,004 | +1.66(+1.97%) |
Nov 05, 2013 | 84.63 | 85.19 | 84.22 | 84.32 | 407,499 | -0.18(-0.21%) |
Nov 04, 2013 | 83.94 | 84.60 | 83.86 | 84.50 | 226,032 | +0.55(+0.66%) |
Nov 01, 2013 | 84.63 | 84.79 | 83.88 | 83.95 | 440,088 | -0.80(-0.95%) |
Oct 31, 2013 | 84.94 | 85.09 | 84.37 | 84.76 | 457,544 | -0.26(-0.31%) |
Oct 30, 2013 | 85.31 | 85.47 | 84.36 | 85.02 | 426,612 | -0.03(-0.03%) |
Oct 29, 2013 | 84.31 | 85.21 | 84.03 | 85.05 | 432,619 | +1.02(+1.22%) |
Oct 28, 2013 | 83.46 | 84.12 | 83.11 | 84.03 | 509,418 | +0.71(+0.86%) |
Oct 25, 2013 | 82.85 | 83.47 | 82.52 | 83.31 | 617,135 | +0.64(+0.78%) |
Oct 24, 2013 | 82.86 | 83.18 | 82.29 | 82.67 | 383,507 | -0.14(-0.17%) |
Oct 23, 2013 | 83.83 | 83.85 | 82.77 | 82.81 | 348,343 | -1.15(-1.37%) |
Oct 22, 2013 | 84.31 | 84.60 | 83.77 | 83.96 | 418,826 | +0.08(+0.10%) |
Oct 21, 2013 | 84.27 | 84.43 | 83.80 | 83.88 | 374,530 | -0.14(-0.16%) |
Oct 18, 2013 | 83.40 | 84.16 | 83.28 | 84.02 | 505,785 | -0.54(-0.64%) |
Oct 17, 2013 | 83.98 | 84.59 | 83.71 | 84.56 | 350,584 | +0.56(+0.67%) |
Oct 16, 2013 | 83.25 | 84.07 | 82.91 | 84.00 | 295,849 | +1.18(+1.42%) |
Oct 15, 2013 | 83.21 | 83.68 | 82.80 | 82.82 | 252,217 | -0.38(-0.46%) |
Oct 14, 2013 | 82.73 | 83.30 | 82.41 | 83.20 | 158,570 | +0.19(+0.23%) |
Oct 11, 2013 | 82.92 | 83.01 | 82.51 | 83.01 | 210,848 | +0.15(+0.19%) |
Oct 10, 2013 | 81.91 | 82.89 | 81.91 | 82.86 | 471,807 | +1.43(+1.76%) |
Oct 09, 2013 | 82.14 | 82.27 | 81.31 | 81.43 | 345,484 | -0.70(-0.85%) |
Oct 08, 2013 | 82.80 | 83.16 | 82.09 | 82.13 | 336,797 | -0.81(-0.97%) |
Oct 07, 2013 | 83.01 | 83.15 | 82.49 | 82.93 | 279,550 | -0.37(-0.45%) |
Oct 04, 2013 | 82.69 | 83.44 | 82.47 | 83.30 | 233,592 | +0.47(+0.57%) |
Oct 03, 2013 | 83.00 | 83.49 | 82.82 | 82.83 | 610,046 | -0.58(-0.69%) |
Oct 02, 2013 | 82.65 | 83.46 | 82.54 | 83.41 | 480,729 | +0.73(+0.89%) |