Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 86.56 | 86.37 | 86.37 | 86.37 | 11,794 | -0.13(-0.15%) |
Dec 30, 2013 | 85.45 | 86.56 | 85.25 | 86.50 | 27,192 | +1.27(+1.49%) |
Dec 27, 2013 | 85.64 | 86.71 | 84.55 | 85.23 | 19,515 | -0.84(-0.97%) |
Dec 26, 2013 | 85.15 | 87.17 | 85.15 | 86.07 | 45,911 | +0.93(+1.10%) |
Dec 24, 2013 | 84.71 | 85.58 | 84.71 | 85.14 | 46,425 | +0.25(+0.30%) |
Dec 23, 2013 | 86.89 | 86.89 | 83.58 | 84.89 | 56,650 | +1.31(+1.57%) |
Dec 20, 2013 | 82.44 | 84.27 | 82.20 | 83.58 | 95,893 | +1.10(+1.33%) |
Dec 19, 2013 | 82.96 | 83.40 | 82.11 | 82.47 | 37,054 | -0.49(-0.59%) |
Dec 18, 2013 | 82.75 | 83.40 | 81.22 | 82.96 | 56,455 | +0.03(+0.03%) |
Dec 17, 2013 | 84.68 | 84.68 | 81.74 | 82.94 | 31,961 | -1.74(-2.05%) |
Dec 16, 2013 | 84.03 | 84.71 | 84.03 | 84.68 | 14,071 | -0.01(-0.01%) |
Dec 13, 2013 | 84.29 | 85.37 | 84.27 | 84.68 | 11,399 | -0.24(-0.29%) |
Dec 12, 2013 | 84.67 | 85.38 | 84.26 | 84.93 | 20,780 | +0.35(+0.41%) |
Dec 11, 2013 | 86.94 | 86.94 | 83.98 | 84.58 | 14,643 | -1.88(-2.17%) |
Dec 10, 2013 | 86.16 | 87.30 | 84.55 | 86.46 | 30,464 | +0.34(+0.40%) |
Dec 09, 2013 | 84.53 | 86.32 | 84.52 | 86.12 | 34,403 | +1.50(+1.78%) |
Dec 06, 2013 | 83.44 | 84.86 | 82.97 | 84.61 | 17,220 | +1.00(+1.19%) |
Dec 05, 2013 | 84.02 | 84.48 | 82.90 | 83.62 | 5,570 | -0.11(-0.14%) |
Dec 04, 2013 | 83.40 | 84.10 | 82.92 | 83.73 | 27,272 | +0.89(+1.08%) |
Dec 03, 2013 | 84.06 | 84.25 | 82.81 | 82.84 | 7,937 | -0.70(-0.84%) |
Dec 02, 2013 | 82.96 | 84.90 | 82.96 | 83.54 | 31,885 | +0.58(+0.69%) |
Nov 29, 2013 | 82.95 | 83.40 | 82.48 | 82.96 | 10,722 | +0.40(+0.49%) |
Nov 27, 2013 | 82.53 | 83.40 | 82.53 | 82.56 | 10,272 | -0.49(-0.59%) |
Nov 26, 2013 | 82.32 | 84.06 | 82.10 | 83.05 | 24,931 | -0.59(-0.70%) |
Nov 25, 2013 | 82.86 | 84.49 | 80.61 | 83.64 | 37,328 | +5.41(+6.92%) |
Nov 22, 2013 | 78.10 | 79.47 | 76.77 | 78.22 | 7,292 | +0.74(+0.96%) |
Nov 21, 2013 | 77.30 | 77.75 | 76.19 | 77.48 | 17,012 | +0.18(+0.24%) |
Nov 20, 2013 | 77.10 | 77.30 | 76.46 | 77.30 | 5,135 | -0.51(-0.65%) |
Nov 19, 2013 | 78.41 | 79.65 | 76.73 | 77.80 | 11,761 | -0.08(-0.10%) |
Nov 18, 2013 | 77.70 | 80.06 | 77.70 | 77.88 | 18,830 | +0.45(+0.59%) |
Nov 15, 2013 | 77.26 | 77.72 | 75.98 | 77.43 | 13,453 | +0.65(+0.84%) |
Nov 14, 2013 | 77.37 | 80.54 | 76.02 | 76.78 | 33,724 | -1.15(-1.48%) |
Nov 13, 2013 | 70.33 | 79.36 | 69.99 | 77.93 | 48,364 | +8.65(+12.49%) |
Nov 12, 2013 | 69.56 | 69.83 | 69.25 | 69.28 | 11,687 | +0.03(+0.04%) |
Nov 11, 2013 | 68.99 | 69.54 | 68.99 | 69.25 | 12,514 | +0.45(+0.65%) |
Nov 08, 2013 | 68.57 | 69.08 | 68.57 | 68.81 | 7,864 | +0.10(+0.15%) |
Nov 07, 2013 | 68.58 | 69.18 | 68.33 | 68.70 | 6,491 | +0.08(+0.11%) |
Nov 06, 2013 | 68.57 | 69.42 | 68.57 | 68.62 | 35,364 | -0.17(-0.24%) |
Nov 05, 2013 | 68.48 | 69.04 | 68.48 | 68.79 | 9,877 | +0.56(+0.82%) |
Nov 04, 2013 | 67.77 | 68.65 | 67.77 | 68.23 | 3,854 | +0.46(+0.68%) |
Nov 01, 2013 | 68.45 | 68.55 | 66.72 | 67.77 | 19,507 | -0.65(-0.96%) |
Oct 31, 2013 | 68.21 | 68.99 | 68.21 | 68.42 | 9,843 | -0.04(-0.06%) |
Oct 30, 2013 | 68.33 | 69.16 | 68.29 | 68.47 | 13,184 | +0.25(+0.37%) |
Oct 29, 2013 | 68.66 | 68.66 | 67.72 | 68.21 | 22,949 | -0.81(-1.18%) |
Oct 28, 2013 | 69.17 | 69.30 | 68.72 | 69.03 | 11,582 | -0.15(-0.21%) |
Oct 25, 2013 | 69.38 | 69.53 | 69.17 | 69.17 | 6,080 | -0.13(-0.19%) |
Oct 24, 2013 | 68.99 | 69.38 | 68.99 | 69.31 | 32,335 | +0.15(+0.21%) |
Oct 23, 2013 | 69.00 | 69.36 | 68.99 | 69.16 | 25,615 | +0.07(+0.10%) |
Oct 22, 2013 | 68.69 | 69.38 | 68.16 | 69.09 | 17,857 | +0.79(+1.16%) |
Oct 21, 2013 | 68.14 | 68.95 | 68.13 | 68.29 | 7,070 | -0.59(-0.86%) |
Oct 18, 2013 | 68.83 | 68.98 | 68.34 | 68.89 | 3,024 | +0.32(+0.47%) |
Oct 17, 2013 | 68.66 | 68.99 | 68.56 | 68.56 | 7,507 | -0.10(-0.14%) |
Oct 16, 2013 | 67.77 | 68.76 | 67.24 | 68.66 | 21,230 | +0.67(+0.99%) |
Oct 15, 2013 | 67.68 | 68.22 | 67.68 | 67.99 | 4,176 | -0.21(-0.31%) |
Oct 14, 2013 | 67.91 | 68.24 | 67.69 | 68.20 | 11,639 | +0.05(+0.08%) |
Oct 11, 2013 | 68.03 | 68.29 | 67.20 | 68.14 | 16,321 | +0.81(+1.21%) |
Oct 10, 2013 | 66.37 | 68.00 | 65.97 | 67.33 | 26,495 | +0.96(+1.45%) |
Oct 09, 2013 | 65.50 | 66.37 | 64.62 | 66.37 | 29,311 | +0.68(+1.04%) |
Oct 08, 2013 | 66.93 | 68.34 | 65.50 | 65.69 | 37,259 | -2.17(-3.19%) |
Oct 07, 2013 | 68.51 | 68.51 | 67.16 | 67.86 | 17,928 | -0.90(-1.31%) |
Oct 04, 2013 | 67.37 | 68.76 | 67.37 | 68.76 | 9,462 | +1.07(+1.57%) |
Oct 03, 2013 | 67.81 | 68.32 | 66.83 | 67.69 | 40,405 | -0.16(-0.23%) |
Oct 02, 2013 | 67.24 | 67.85 | 67.07 | 67.85 | 11,975 | +0.17(+0.25%) |