Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 84.46 | 84.68 | 84.68 | 84.68 | 202,705 | +0.44(+0.52%) |
Dec 30, 2013 | 84.43 | 84.43 | 84.10 | 84.24 | 176,216 | -0.03(-0.03%) |
Dec 27, 2013 | 84.89 | 84.89 | 84.18 | 84.27 | 301,779 | -0.08(-0.10%) |
Dec 26, 2013 | 84.11 | 84.48 | 84.11 | 84.35 | 164,249 | +0.47(+0.57%) |
Dec 24, 2013 | 83.89 | 83.92 | 83.54 | 83.88 | 142,908 | +0.40(+0.48%) |
Dec 23, 2013 | 83.78 | 83.95 | 83.30 | 83.48 | 198,516 | +0.34(+0.41%) |
Dec 20, 2013 | 82.49 | 83.28 | 82.38 | 83.14 | 222,963 | +0.82(+1.00%) |
Dec 19, 2013 | 82.28 | 82.38 | 81.93 | 82.32 | 262,542 | -0.08(-0.10%) |
Dec 18, 2013 | 81.41 | 82.40 | 80.59 | 82.40 | 185,223 | +1.28(+1.58%) |
Dec 17, 2013 | 81.43 | 81.57 | 80.95 | 81.12 | 260,141 | -0.05(-0.06%) |
Dec 16, 2013 | 80.89 | 81.37 | 80.73 | 81.17 | 148,647 | +0.86(+1.07%) |
Dec 13, 2013 | 80.22 | 80.53 | 80.01 | 80.31 | 126,331 | +0.27(+0.33%) |
Dec 12, 2013 | 79.86 | 80.29 | 79.79 | 80.04 | 96,036 | +0.08(+0.10%) |
Dec 11, 2013 | 81.60 | 81.60 | 79.85 | 79.96 | 189,770 | -1.24(-1.53%) |
Dec 10, 2013 | 81.29 | 81.73 | 81.13 | 81.20 | 125,562 | -0.18(-0.22%) |
Dec 09, 2013 | 81.51 | 81.52 | 81.25 | 81.37 | 188,642 | +0.17(+0.21%) |
Dec 06, 2013 | 80.93 | 81.25 | 80.81 | 81.20 | 274,083 | +1.18(+1.48%) |
Dec 05, 2013 | 79.99 | 80.30 | 79.92 | 80.02 | 73,911 | -0.04(-0.05%) |
Dec 04, 2013 | 80.01 | 80.55 | 79.36 | 80.07 | 140,188 | -0.27(-0.33%) |
Dec 03, 2013 | 80.72 | 80.86 | 80.04 | 80.33 | 88,114 | -0.52(-0.65%) |
Dec 02, 2013 | 81.25 | 81.55 | 80.81 | 80.86 | 206,458 | -0.45(-0.55%) |
Nov 29, 2013 | 81.71 | 81.71 | 81.25 | 81.31 | 58,693 | -0.27(-0.33%) |
Nov 27, 2013 | 81.33 | 81.61 | 81.29 | 81.57 | 117,269 | +0.42(+0.52%) |
Nov 26, 2013 | 80.95 | 81.35 | 80.88 | 81.15 | 119,064 | +0.25(+0.31%) |
Nov 25, 2013 | 81.25 | 81.25 | 80.76 | 80.90 | 297,152 | -0.11(-0.13%) |
Nov 22, 2013 | 80.51 | 81.02 | 80.33 | 81.01 | 106,765 | +0.62(+0.77%) |
Nov 21, 2013 | 79.98 | 80.42 | 79.81 | 80.39 | 94,419 | +0.72(+0.90%) |
Nov 20, 2013 | 80.30 | 80.30 | 79.53 | 79.67 | 101,084 | -0.39(-0.49%) |
Nov 19, 2013 | 80.61 | 80.69 | 79.91 | 80.07 | 135,032 | -0.55(-0.69%) |
Nov 18, 2013 | 80.95 | 81.16 | 80.40 | 80.62 | 181,406 | +0.03(+0.03%) |
Nov 15, 2013 | 80.48 | 80.67 | 80.19 | 80.59 | 117,547 | +0.28(+0.35%) |
Nov 14, 2013 | 80.17 | 80.39 | 79.85 | 80.31 | 121,266 | +0.83(+1.04%) |
Nov 12, 2013 | 79.34 | 79.59 | 79.13 | 79.48 | 126,378 | +0.07(+0.08%) |
Nov 11, 2013 | 79.36 | 79.45 | 79.15 | 79.41 | 81,637 | +0.07(+0.08%) |
Nov 08, 2013 | 78.13 | 79.38 | 78.13 | 79.35 | 115,152 | +1.13(+1.45%) |
Nov 07, 2013 | 79.54 | 79.70 | 78.21 | 78.22 | 139,503 | -1.07(-1.35%) |
Nov 06, 2013 | 79.52 | 79.62 | 78.91 | 79.29 | 141,386 | +0.18(+0.22%) |
Nov 05, 2013 | 79.14 | 79.35 | 78.60 | 79.11 | 176,094 | -0.27(-0.34%) |
Nov 04, 2013 | 79.38 | 79.38 | 79.04 | 79.38 | 163,767 | +0.42(+0.53%) |
Nov 01, 2013 | 78.58 | 79.09 | 78.28 | 78.96 | 166,222 | +0.52(+0.66%) |
Oct 31, 2013 | 78.42 | 78.98 | 78.06 | 78.44 | 96,343 | +0.03(+0.04%) |
Oct 30, 2013 | 79.12 | 79.19 | 78.21 | 78.41 | 293,140 | -0.47(-0.59%) |
Oct 29, 2013 | 78.76 | 78.89 | 78.47 | 78.88 | 164,955 | +0.23(+0.30%) |
Oct 28, 2013 | 78.76 | 78.81 | 78.44 | 78.64 | 168,577 | -0.08(-0.10%) |
Oct 25, 2013 | 78.58 | 78.72 | 78.14 | 78.72 | 218,634 | +0.32(+0.41%) |
Oct 24, 2013 | 78.05 | 78.50 | 77.96 | 78.40 | 249,000 | +0.59(+0.75%) |
Oct 23, 2013 | 77.69 | 77.89 | 77.39 | 77.81 | 130,032 | -0.08(-0.11%) |
Oct 22, 2013 | 77.80 | 78.35 | 77.69 | 77.90 | 129,530 | +0.44(+0.56%) |
Oct 21, 2013 | 77.46 | 77.53 | 77.32 | 77.46 | 98,197 | +0.22(+0.28%) |
Oct 18, 2013 | 76.88 | 77.31 | 76.68 | 77.24 | 111,892 | +0.98(+1.29%) |
Oct 17, 2013 | 75.68 | 76.27 | 75.50 | 76.26 | 150,069 | +0.59(+0.78%) |
Oct 16, 2013 | 75.67 | 75.81 | 75.17 | 75.67 | 120,826 | +0.47(+0.62%) |
Oct 15, 2013 | 75.80 | 75.88 | 75.04 | 75.20 | 166,855 | -0.70(-0.93%) |
Oct 14, 2013 | 75.31 | 75.95 | 75.15 | 75.90 | 151,350 | +0.22(+0.29%) |
Oct 11, 2013 | 74.96 | 75.69 | 74.92 | 75.69 | 119,679 | +0.60(+0.80%) |
Oct 10, 2013 | 74.11 | 75.08 | 74.08 | 75.08 | 163,738 | +1.88(+2.57%) |
Oct 09, 2013 | 73.56 | 73.56 | 72.73 | 73.20 | 96,260 | -0.11(-0.15%) |
Oct 08, 2013 | 74.33 | 74.45 | 73.31 | 73.31 | 173,465 | -1.06(-1.43%) |
Oct 07, 2013 | 74.25 | 74.65 | 74.07 | 74.37 | 80,463 | -0.44(-0.58%) |
Oct 04, 2013 | 74.49 | 74.89 | 74.33 | 74.81 | 86,781 | +0.36(+0.48%) |
Oct 03, 2013 | 75.12 | 75.12 | 73.86 | 74.45 | 82,103 | -0.75(-0.99%) |
Oct 02, 2013 | 75.18 | 75.23 | 74.72 | 75.19 | 102,352 | -0.28(-0.37%) |