Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 82.88 | 82.74 | 82.74 | 82.74 | 78,188 | -0.05(-0.06%) |
Dec 30, 2013 | 82.81 | 82.93 | 82.59 | 82.79 | 21,387 | +0.12(+0.15%) |
Dec 27, 2013 | 83.03 | 83.03 | 82.44 | 82.67 | 65,851 | -0.15(-0.18%) |
Dec 26, 2013 | 83.11 | 83.27 | 82.77 | 82.82 | 14,895 | -0.14(-0.17%) |
Dec 24, 2013 | 82.71 | 83.02 | 82.71 | 82.96 | 13,189 | +0.51(+0.62%) |
Dec 23, 2013 | 81.94 | 82.54 | 81.94 | 82.45 | 23,025 | +0.59(+0.72%) |
Dec 20, 2013 | 80.52 | 82.57 | 79.23 | 81.86 | 28,566 | +1.55(+1.93%) |
Dec 19, 2013 | 80.94 | 80.99 | 80.25 | 80.31 | 21,872 | -0.77(-0.95%) |
Dec 18, 2013 | 80.06 | 81.09 | 79.73 | 81.09 | 43,465 | +1.16(+1.45%) |
Dec 17, 2013 | 80.14 | 80.14 | 79.61 | 79.93 | 14,656 | -0.16(-0.20%) |
Dec 16, 2013 | 79.57 | 80.23 | 79.57 | 80.09 | 21,972 | +0.86(+1.08%) |
Dec 13, 2013 | 79.18 | 79.39 | 78.82 | 79.23 | 29,721 | +0.36(+0.46%) |
Dec 12, 2013 | 78.85 | 79.26 | 78.71 | 78.87 | 14,709 | +0.19(+0.24%) |
Dec 11, 2013 | 79.91 | 79.91 | 78.54 | 78.68 | 25,735 | -1.23(-1.54%) |
Dec 10, 2013 | 80.36 | 80.61 | 79.84 | 79.91 | 51,898 | -0.78(-0.96%) |
Dec 09, 2013 | 80.89 | 80.89 | 80.46 | 80.68 | 37,931 | -0.20(-0.25%) |
Dec 06, 2013 | 80.85 | 81.14 | 80.67 | 80.89 | 14,812 | +0.69(+0.86%) |
Dec 05, 2013 | 79.97 | 80.36 | 79.90 | 80.20 | 12,055 | +0.19(+0.24%) |
Dec 04, 2013 | 79.87 | 80.76 | 79.35 | 80.01 | 21,774 | -0.35(-0.44%) |
Dec 03, 2013 | 80.46 | 80.76 | 79.97 | 80.36 | 10,469 | -0.27(-0.33%) |
Dec 02, 2013 | 81.75 | 82.10 | 80.34 | 80.63 | 67,897 | -1.09(-1.34%) |
Nov 29, 2013 | 81.94 | 82.65 | 81.64 | 81.72 | 10,090 | +0.10(+0.13%) |
Nov 27, 2013 | 81.19 | 81.68 | 81.19 | 81.62 | 11,756 | +0.51(+0.63%) |
Nov 26, 2013 | 80.50 | 81.31 | 80.44 | 81.11 | 12,711 | +0.61(+0.76%) |
Nov 25, 2013 | 80.77 | 82.84 | 80.41 | 80.50 | 25,738 | -0.11(-0.14%) |
Nov 22, 2013 | 80.28 | 80.61 | 79.95 | 80.61 | 13,301 | +0.58(+0.73%) |
Nov 21, 2013 | 79.01 | 80.24 | 79.01 | 80.02 | 12,651 | +1.26(+1.60%) |
Nov 20, 2013 | 79.16 | 79.33 | 78.58 | 78.77 | 21,746 | -0.04(-0.05%) |
Nov 19, 2013 | 79.38 | 79.87 | 78.70 | 78.81 | 17,783 | -0.51(-0.65%) |
Nov 18, 2013 | 79.80 | 79.97 | 78.97 | 79.32 | 22,073 | -0.25(-0.32%) |
Nov 15, 2013 | 79.47 | 79.74 | 79.28 | 79.57 | 5,022 | +0.23(+0.29%) |
Nov 14, 2013 | 79.32 | 79.44 | 78.81 | 79.34 | 12,185 | +0.80(+1.02%) |
Nov 12, 2013 | 78.52 | 78.64 | 78.20 | 78.54 | 23,581 | -0.09(-0.12%) |
Nov 11, 2013 | 78.76 | 78.85 | 78.41 | 78.63 | 709,648 | +0.13(+0.16%) |
Nov 08, 2013 | 77.35 | 78.79 | 77.35 | 78.50 | 15,666 | +1.14(+1.47%) |
Nov 07, 2013 | 78.68 | 78.89 | 77.23 | 77.37 | 9,705 | -1.10(-1.41%) |
Nov 06, 2013 | 78.77 | 78.78 | 78.45 | 78.47 | 8,591 | -0.18(-0.23%) |
Nov 05, 2013 | 78.25 | 78.81 | 78.25 | 78.65 | 17,441 | -0.09(-0.11%) |
Nov 04, 2013 | 78.02 | 78.74 | 78.02 | 78.73 | 9,594 | +0.91(+1.17%) |
Nov 01, 2013 | 78.41 | 79.60 | 77.27 | 77.82 | 24,715 | -0.66(-0.84%) |
Oct 31, 2013 | 78.49 | 78.64 | 77.97 | 78.48 | 11,833 | -0.16(-0.21%) |
Oct 30, 2013 | 79.50 | 79.50 | 78.40 | 78.65 | 139,019 | -0.79(-0.99%) |
Oct 29, 2013 | 79.50 | 79.68 | 79.00 | 79.43 | 10,435 | +0.24(+0.30%) |
Oct 28, 2013 | 79.21 | 79.21 | 78.72 | 79.20 | 12,718 | +0.26(+0.33%) |
Oct 25, 2013 | 79.01 | 79.17 | 78.71 | 78.94 | 22,619 | -0.07(-0.09%) |
Oct 24, 2013 | 78.65 | 79.15 | 78.40 | 79.01 | 25,428 | +0.48(+0.61%) |
Oct 23, 2013 | 78.20 | 78.64 | 78.10 | 78.53 | 22,174 | -0.29(-0.36%) |
Oct 22, 2013 | 78.87 | 79.17 | 78.42 | 78.82 | 14,358 | +0.31(+0.39%) |
Oct 21, 2013 | 78.66 | 78.85 | 78.43 | 78.51 | 42,434 | -0.14(-0.18%) |
Oct 18, 2013 | 78.32 | 79.86 | 77.31 | 78.66 | 14,783 | +1.05(+1.36%) |
Oct 17, 2013 | 76.60 | 77.60 | 76.60 | 77.60 | 35,698 | +0.72(+0.94%) |
Oct 16, 2013 | 76.37 | 77.04 | 75.96 | 76.88 | 135,375 | +0.66(+0.87%) |
Oct 15, 2013 | 76.71 | 76.73 | 75.89 | 76.22 | 46,587 | -0.64(-0.83%) |
Oct 14, 2013 | 76.10 | 76.96 | 75.43 | 76.85 | 13,226 | +0.56(+0.73%) |
Oct 11, 2013 | 75.12 | 76.33 | 75.12 | 76.30 | 9,589 | +1.05(+1.40%) |
Oct 10, 2013 | 74.68 | 75.42 | 74.41 | 75.24 | 19,616 | +1.58(+2.15%) |
Oct 09, 2013 | 73.93 | 74.02 | 73.15 | 73.66 | 26,881 | -0.03(-0.04%) |
Oct 08, 2013 | 74.77 | 74.77 | 73.62 | 73.69 | 12,286 | -0.92(-1.24%) |
Oct 07, 2013 | 74.90 | 75.06 | 73.69 | 74.62 | 17,034 | -0.81(-1.08%) |
Oct 04, 2013 | 75.12 | 75.69 | 74.94 | 75.43 | 7,993 | +0.36(+0.48%) |
Oct 03, 2013 | 75.73 | 76.01 | 74.65 | 75.07 | 34,149 | -0.72(-0.95%) |
Oct 02, 2013 | 75.88 | 76.04 | 75.70 | 75.79 | 92,483 | -0.33(-0.43%) |