Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 80.18 | 80.35 | 80.35 | 80.35 | 5,455,870 | +0.29(+0.37%) |
Dec 30, 2013 | 80.08 | 80.13 | 79.92 | 80.06 | 3,772,080 | +0.03(+0.03%) |
Dec 27, 2013 | 80.19 | 80.35 | 79.94 | 80.03 | 2,829,900 | -0.05(-0.06%) |
Dec 26, 2013 | 79.92 | 80.12 | 79.80 | 80.08 | 3,510,241 | +0.38(+0.47%) |
Dec 24, 2013 | 79.57 | 79.76 | 79.50 | 79.71 | 1,626,055 | +0.22(+0.27%) |
Dec 23, 2013 | 79.45 | 79.54 | 79.29 | 79.49 | 3,694,626 | +0.47(+0.59%) |
Dec 20, 2013 | 78.63 | 79.19 | 78.61 | 79.02 | 7,413,692 | +0.52(+0.67%) |
Dec 19, 2013 | 78.44 | 78.53 | 78.19 | 78.50 | 7,623,476 | -0.11(-0.14%) |
Dec 18, 2013 | 77.52 | 78.61 | 76.80 | 78.60 | 4,907,461 | +1.25(+1.62%) |
Dec 17, 2013 | 77.70 | 77.70 | 77.14 | 77.35 | 4,049,211 | -0.23(-0.30%) |
Dec 16, 2013 | 77.45 | 77.78 | 77.40 | 77.59 | 3,847,017 | +0.54(+0.70%) |
Dec 13, 2013 | 77.24 | 77.26 | 76.87 | 77.05 | 4,327,033 | +0.03(+0.03%) |
Dec 12, 2013 | 77.13 | 77.30 | 76.81 | 77.02 | 4,303,835 | -0.14(-0.18%) |
Dec 11, 2013 | 78.20 | 78.23 | 77.08 | 77.16 | 4,665,634 | -0.97(-1.24%) |
Dec 10, 2013 | 78.27 | 78.45 | 78.10 | 78.13 | 2,884,010 | -0.26(-0.33%) |
Dec 09, 2013 | 78.54 | 78.56 | 78.29 | 78.39 | 2,545,401 | +0.17(+0.22%) |
Dec 06, 2013 | 78.16 | 78.30 | 77.90 | 78.21 | 2,485,987 | +0.80(+1.03%) |
Dec 05, 2013 | 77.61 | 77.71 | 77.35 | 77.41 | 2,622,569 | -0.22(-0.29%) |
Dec 04, 2013 | 77.47 | 78.01 | 77.06 | 77.64 | 2,761,131 | -0.11(-0.14%) |
Dec 03, 2013 | 77.83 | 77.99 | 77.45 | 77.75 | 2,553,319 | -0.30(-0.38%) |
Dec 02, 2013 | 78.38 | 78.48 | 77.95 | 78.05 | 3,851,589 | -0.17(-0.21%) |
Nov 29, 2013 | 78.39 | 78.61 | 78.21 | 78.21 | 1,121,588 | -0.11(-0.14%) |
Nov 27, 2013 | 78.27 | 78.36 | 78.13 | 78.32 | 1,777,093 | +0.22(+0.29%) |
Nov 26, 2013 | 78.02 | 78.34 | 77.93 | 78.10 | 1,626,211 | +0.08(+0.10%) |
Nov 25, 2013 | 78.30 | 78.30 | 77.91 | 78.02 | 2,063,506 | -0.08(-0.11%) |
Nov 22, 2013 | 77.82 | 78.12 | 77.68 | 78.10 | 3,224,911 | +0.38(+0.49%) |
Nov 21, 2013 | 77.30 | 77.77 | 77.21 | 77.72 | 3,264,771 | +0.69(+0.90%) |
Nov 20, 2013 | 77.40 | 77.65 | 76.80 | 77.03 | 2,315,097 | -0.24(-0.31%) |
Nov 19, 2013 | 77.48 | 77.68 | 77.12 | 77.27 | 2,194,159 | -0.23(-0.29%) |
Nov 18, 2013 | 78.10 | 78.10 | 77.31 | 77.50 | 3,748,158 | -0.37(-0.47%) |
Nov 15, 2013 | 77.52 | 77.86 | 77.50 | 77.86 | 1,948,784 | +0.34(+0.44%) |
Nov 14, 2013 | 77.28 | 77.57 | 77.06 | 77.52 | 2,365,452 | +1.02(+1.33%) |
Nov 12, 2013 | 76.46 | 76.62 | 76.21 | 76.50 | 2,481,640 | -0.12(-0.15%) |
Nov 11, 2013 | 76.49 | 76.72 | 76.44 | 76.62 | 2,074,219 | +0.05(+0.07%) |
Nov 08, 2013 | 75.62 | 76.57 | 75.55 | 76.57 | 3,165,833 | +1.01(+1.33%) |
Nov 07, 2013 | 76.82 | 76.82 | 75.50 | 75.56 | 3,447,704 | -1.02(-1.33%) |
Nov 06, 2013 | 76.73 | 76.86 | 76.39 | 76.58 | 3,185,731 | +0.20(+0.26%) |
Nov 05, 2013 | 76.41 | 76.55 | 76.05 | 76.38 | 2,761,721 | -0.22(-0.29%) |
Nov 04, 2013 | 76.50 | 76.64 | 76.30 | 76.60 | 4,132,654 | +0.35(+0.45%) |
Nov 01, 2013 | 76.20 | 76.49 | 75.83 | 76.25 | 2,973,251 | +0.10(+0.14%) |
Oct 31, 2013 | 76.32 | 76.62 | 75.98 | 76.15 | 3,524,766 | -0.23(-0.30%) |
Oct 30, 2013 | 76.95 | 77.00 | 76.09 | 76.38 | 3,169,476 | -0.45(-0.59%) |
Oct 29, 2013 | 76.62 | 76.83 | 76.49 | 76.83 | 1,745,377 | +0.38(+0.50%) |
Oct 28, 2013 | 76.37 | 76.54 | 76.21 | 76.45 | 2,054,093 | +0.06(+0.08%) |
Oct 25, 2013 | 76.30 | 76.39 | 76.04 | 76.39 | 2,446,552 | +0.28(+0.36%) |
Oct 24, 2013 | 76.04 | 76.15 | 75.75 | 76.11 | 2,020,466 | +0.29(+0.38%) |
Oct 23, 2013 | 75.97 | 76.01 | 75.52 | 75.82 | 3,335,508 | -0.36(-0.47%) |
Oct 22, 2013 | 76.01 | 76.44 | 75.84 | 76.18 | 4,509,373 | +0.43(+0.57%) |
Oct 21, 2013 | 75.83 | 75.95 | 75.60 | 75.75 | 2,954,111 | -0.04(-0.05%) |
Oct 18, 2013 | 75.59 | 75.81 | 75.37 | 75.79 | 3,596,210 | +0.53(+0.71%) |
Oct 17, 2013 | 74.45 | 75.28 | 74.38 | 75.25 | 5,731,458 | +0.55(+0.74%) |
Oct 16, 2013 | 74.15 | 74.72 | 74.06 | 74.70 | 2,912,305 | +1.03(+1.40%) |
Oct 15, 2013 | 74.07 | 74.29 | 73.56 | 73.67 | 3,122,814 | -0.57(-0.76%) |
Oct 14, 2013 | 73.43 | 74.27 | 73.31 | 74.24 | 2,221,749 | +0.33(+0.44%) |
Oct 11, 2013 | 73.31 | 73.93 | 73.25 | 73.91 | 3,759,760 | +0.52(+0.70%) |
Oct 10, 2013 | 72.56 | 73.43 | 72.55 | 73.40 | 4,844,510 | +1.62(+2.25%) |
Oct 09, 2013 | 71.98 | 72.09 | 71.35 | 71.78 | 4,544,252 | -0.05(-0.07%) |
Oct 08, 2013 | 72.70 | 72.86 | 71.80 | 71.83 | 4,118,338 | -0.97(-1.33%) |
Oct 07, 2013 | 72.87 | 73.21 | 72.75 | 72.80 | 1,917,205 | -0.66(-0.90%) |
Oct 04, 2013 | 72.97 | 73.53 | 72.86 | 73.45 | 3,011,893 | +0.53(+0.73%) |
Oct 03, 2013 | 73.36 | 73.46 | 72.53 | 72.92 | 9,916,394 | -0.62(-0.85%) |
Oct 02, 2013 | 73.25 | 73.59 | 73.00 | 73.55 | 2,417,445 | -0.12(-0.17%) |