Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 86.92 | 86.92 | 86.92 | 0 | -0.09(-0.10%) | |
Dec 30, 2013 | 86.89 | 87.31 | 86.89 | 87.01 | 21,050 | +0.28(+0.32%) |
Dec 27, 2013 | 86.99 | 87.15 | 86.68 | 86.73 | 31,768 | +0.70(+0.81%) |
Dec 26, 2013 | 85.50 | 86.19 | 85.50 | 86.03 | 35,190 | +0.24(+0.28%) |
Dec 24, 2013 | 85.45 | 85.79 | 85.28 | 85.79 | 13,904 | +0.34(+0.40%) |
Dec 23, 2013 | 84.83 | 85.50 | 84.83 | 85.45 | 48,713 | +1.20(+1.42%) |
Dec 20, 2013 | 83.51 | 84.45 | 83.51 | 84.25 | 0 | +1.25(+1.51%) |
Dec 19, 2013 | 83.15 | 83.21 | 82.86 | 83.00 | 28,198 | +0.21(+0.25%) |
Dec 18, 2013 | 81.97 | 83.00 | 81.63 | 82.79 | 36,551 | +1.29(+1.58%) |
Dec 17, 2013 | 82.20 | 82.25 | 81.34 | 81.50 | 51,847 | -0.41(-0.50%) |
Dec 16, 2013 | 81.81 | 82.33 | 81.72 | 81.91 | 32,266 | +0.92(+1.14%) |
Dec 13, 2013 | 80.88 | 81.00 | 80.37 | 80.99 | 54,919 | +0.01(+0.01%) |
Dec 12, 2013 | 81.05 | 81.13 | 80.60 | 80.98 | 37,214 | -0.24(-0.30%) |
Dec 11, 2013 | 82.07 | 82.25 | 81.22 | 81.22 | 34,024 | -0.07(-0.09%) |
Dec 10, 2013 | 81.34 | 81.63 | 81.02 | 81.29 | 25,532 | -0.41(-0.50%) |
Dec 09, 2013 | 81.70 | 81.92 | 81.57 | 81.70 | 38,665 | +0.29(+0.36%) |
Dec 06, 2013 | 81.07 | 81.64 | 81.07 | 81.41 | 35,711 | +1.76(+2.21%) |
Dec 05, 2013 | 80.24 | 80.28 | 79.52 | 79.65 | 22,698 | -1.17(-1.45%) |
Dec 04, 2013 | 80.41 | 81.05 | 80.10 | 80.82 | 27,482 | -0.67(-0.82%) |
Dec 03, 2013 | 81.79 | 82.06 | 81.10 | 81.49 | 44,817 | -1.32(-1.59%) |
Dec 02, 2013 | 82.86 | 83.09 | 82.73 | 82.81 | 24,176 | -0.25(-0.30%) |
Nov 29, 2013 | 83.04 | 93.20 | 82.87 | 83.06 | 15,765 | +0.26(+0.31%) |
Nov 27, 2013 | 82.73 | 83.00 | 82.64 | 82.80 | 16,783 | +0.48(+0.58%) |
Nov 26, 2013 | 82.23 | 82.57 | 81.79 | 82.32 | 73,717 | +0.59(+0.72%) |
Nov 25, 2013 | 82.03 | 82.05 | 81.57 | 81.73 | 180,274 | +0.38(+0.47%) |
Nov 22, 2013 | 81.09 | 81.41 | 81.00 | 81.35 | 76,231 | +0.74(+0.92%) |
Nov 21, 2013 | 80.38 | 80.65 | 80.18 | 80.61 | 62,330 | +0.86(+1.08%) |
Nov 20, 2013 | 80.72 | 80.82 | 79.52 | 79.75 | 24,737 | -0.89(-1.10%) |
Nov 19, 2013 | 80.52 | 81.00 | 80.36 | 80.64 | 22,796 | +0.26(+0.32%) |
Nov 18, 2013 | 80.85 | 81.09 | 80.26 | 80.38 | 22,995 | +1.27(+1.61%) |
Nov 15, 2013 | 79.49 | 79.49 | 78.89 | 79.11 | 33,411 | -0.14(-0.18%) |
Nov 14, 2013 | 78.92 | 79.39 | 78.81 | 79.25 | 34,976 | +0.68(+0.87%) |
Nov 13, 2013 | 77.50 | 78.61 | 77.38 | 78.57 | 70,028 | -0.56(-0.71%) |
Nov 12, 2013 | 79.56 | 79.87 | 78.98 | 79.13 | 25,495 | -0.17(-0.21%) |
Nov 11, 2013 | 79.01 | 79.40 | 78.90 | 79.30 | 18,874 | -0.36(-0.45%) |
Nov 08, 2013 | 79.05 | 79.66 | 78.90 | 79.66 | 18,996 | -0.74(-0.92%) |
Nov 07, 2013 | 81.70 | 81.70 | 76.70 | 80.40 | 14,288 | -0.34(-0.42%) |
Nov 06, 2013 | 80.67 | 81.00 | 80.32 | 80.74 | 17,954 | +0.74(+0.92%) |
Nov 05, 2013 | 79.43 | 80.15 | 79.43 | 80.00 | 29,630 | -0.95(-1.17%) |
Nov 04, 2013 | 80.87 | 81.28 | 80.86 | 80.95 | 20,367 | -0.52(-0.64%) |
Nov 01, 2013 | 81.65 | 81.65 | 80.87 | 81.47 | 85,814 | -0.48(-0.59%) |
Oct 31, 2013 | 82.15 | 82.37 | 81.72 | 81.95 | 30,326 | +0.20(+0.25%) |
Oct 30, 2013 | 82.22 | 82.33 | 81.12 | 81.75 | 28,441 | -0.39(-0.48%) |
Oct 29, 2013 | 81.78 | 82.26 | 81.58 | 82.14 | 40,858 | +0.64(+0.78%) |
Oct 28, 2013 | 81.40 | 81.69 | 80.96 | 81.50 | 25,864 | -1.50(-1.81%) |
Oct 25, 2013 | 83.16 | 83.16 | 82.61 | 83.00 | 21,801 | -0.32(-0.38%) |
Oct 24, 2013 | 83.99 | 84.22 | 83.05 | 83.32 | 31,538 | +2.57(+3.18%) |
Oct 23, 2013 | 80.14 | 80.85 | 79.72 | 80.75 | 38,953 | +0.53(+0.67%) |
Oct 22, 2013 | 80.09 | 80.46 | 80.00 | 80.22 | 46,784 | +0.70(+0.88%) |
Oct 21, 2013 | 79.19 | 79.65 | 79.19 | 79.52 | 28,248 | -0.13(-0.16%) |
Oct 18, 2013 | 79.37 | 79.92 | 79.24 | 79.65 | 17,716 | -0.59(-0.74%) |
Oct 17, 2013 | 79.82 | 80.25 | 79.62 | 80.24 | 16,974 | -0.03(-0.04%) |
Oct 16, 2013 | 79.91 | 80.37 | 79.73 | 80.27 | 27,977 | +0.28(+0.35%) |
Oct 15, 2013 | 79.16 | 80.30 | 79.16 | 79.99 | 30,855 | +0.74(+0.93%) |
Oct 14, 2013 | 78.90 | 79.40 | 78.70 | 79.25 | 14,908 | +0.05(+0.06%) |
Oct 11, 2013 | 78.91 | 79.29 | 78.91 | 79.20 | 16,574 | -0.20(-0.25%) |
Oct 10, 2013 | 78.57 | 79.49 | 78.49 | 79.40 | 70,033 | +1.38(+1.77%) |
Oct 09, 2013 | 78.13 | 78.30 | 77.44 | 78.02 | 28,745 | -0.08(-0.10%) |
Oct 08, 2013 | 78.42 | 78.59 | 78.01 | 78.10 | 25,995 | -0.17(-0.22%) |
Oct 07, 2013 | 77.68 | 78.38 | 77.68 | 78.27 | 34,599 | -0.63(-0.80%) |
Oct 04, 2013 | 78.78 | 79.00 | 78.60 | 78.90 | 11,477 | +0.23(+0.29%) |
Oct 03, 2013 | 78.62 | 78.90 | 78.39 | 78.67 | 41,679 | +0.30(+0.38%) |
Oct 02, 2013 | 78.00 | 78.37 | 77.43 | 78.37 | 20,132 | -0.09(-0.11%) |