Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 81.08 | 81.23 | 81.23 | 81.23 | 5,344,706 | +0.44(+0.55%) |
Dec 30, 2013 | 81.15 | 81.42 | 80.57 | 80.79 | 7,207,818 | -0.65(-0.80%) |
Dec 27, 2013 | 81.29 | 81.71 | 81.08 | 81.44 | 5,313,909 | +0.27(+0.34%) |
Dec 26, 2013 | 80.38 | 81.28 | 80.34 | 81.16 | 5,251,744 | +0.85(+1.05%) |
Dec 24, 2013 | 79.84 | 80.34 | 79.79 | 80.32 | 2,441,746 | +0.46(+0.58%) |
Dec 23, 2013 | 80.25 | 80.37 | 79.74 | 79.86 | 6,247,100 | +0.01(+0.02%) |
Dec 20, 2013 | 80.01 | 80.50 | 79.60 | 79.84 | 14,540,257 | -0.29(-0.36%) |
Dec 19, 2013 | 79.04 | 80.25 | 78.72 | 80.13 | 9,990,063 | +1.05(+1.33%) |
Dec 18, 2013 | 77.56 | 79.19 | 77.52 | 79.08 | 12,616,681 | +1.86(+2.41%) |
Dec 17, 2013 | 78.11 | 78.18 | 76.90 | 77.22 | 10,493,332 | -0.96(-1.23%) |
Dec 16, 2013 | 78.33 | 78.49 | 77.91 | 78.18 | 10,919,026 | +0.21(+0.27%) |
Dec 13, 2013 | 78.31 | 78.78 | 77.63 | 77.97 | 8,108,668 | -0.71(-0.90%) |
Dec 12, 2013 | 79.19 | 79.40 | 78.41 | 78.68 | 11,091,950 | -0.72(-0.91%) |
Dec 11, 2013 | 80.53 | 80.56 | 79.21 | 79.40 | 11,240,685 | -1.01(-1.26%) |
Dec 10, 2013 | 80.49 | 80.60 | 79.79 | 80.41 | 8,615,737 | +0.21(+0.26%) |
Dec 09, 2013 | 79.52 | 80.56 | 79.44 | 80.21 | 11,850,712 | +0.68(+0.86%) |
Dec 06, 2013 | 79.37 | 79.57 | 79.11 | 79.52 | 6,426,563 | +0.77(+0.98%) |
Dec 05, 2013 | 78.86 | 79.34 | 78.50 | 78.75 | 7,229,987 | -0.44(-0.55%) |
Dec 04, 2013 | 79.40 | 79.87 | 78.81 | 79.19 | 6,753,032 | -0.49(-0.61%) |
Dec 03, 2013 | 79.54 | 79.92 | 79.25 | 79.67 | 8,318,892 | +0.12(+0.15%) |
Dec 02, 2013 | 79.90 | 80.02 | 79.37 | 79.56 | 8,279,154 | -0.07(-0.08%) |
Nov 29, 2013 | 79.87 | 80.18 | 79.34 | 79.62 | 5,722,143 | +0.01(+0.02%) |
Nov 27, 2013 | 79.74 | 79.82 | 79.10 | 79.61 | 6,007,664 | -0.23(-0.29%) |
Nov 26, 2013 | 80.25 | 80.44 | 79.76 | 79.84 | 7,051,655 | -0.62(-0.78%) |
Nov 25, 2013 | 80.49 | 80.70 | 80.13 | 80.47 | 6,022,735 | -0.19(-0.23%) |
Nov 22, 2013 | 80.34 | 80.76 | 79.61 | 80.66 | 5,978,082 | +0.37(+0.46%) |
Nov 21, 2013 | 79.57 | 80.38 | 79.57 | 80.28 | 7,510,638 | +0.95(+1.20%) |
Nov 20, 2013 | 79.44 | 79.82 | 79.08 | 79.34 | 7,029,722 | -0.04(-0.05%) |
Nov 19, 2013 | 78.39 | 79.58 | 78.21 | 79.37 | 9,050,727 | +0.98(+1.24%) |
Nov 18, 2013 | 78.49 | 78.61 | 78.08 | 78.40 | 7,362,785 | +0.33(+0.42%) |
Nov 15, 2013 | 77.89 | 78.21 | 77.47 | 78.07 | 9,239,576 | +0.33(+0.42%) |
Nov 14, 2013 | 77.76 | 77.99 | 77.59 | 77.75 | 8,410,310 | +0.36(+0.47%) |
Nov 12, 2013 | 78.05 | 78.19 | 77.14 | 77.38 | 9,579,028 | -0.70(-0.89%) |
Nov 11, 2013 | 78.15 | 78.35 | 77.84 | 78.08 | 5,315,228 | -0.07(-0.09%) |
Nov 08, 2013 | 77.17 | 78.16 | 77.11 | 78.15 | 17,573,208 | +0.83(+1.07%) |
Nov 07, 2013 | 78.42 | 78.60 | 77.01 | 77.33 | 15,706,410 | -0.79(-1.02%) |
Nov 06, 2013 | 76.93 | 78.29 | 76.62 | 78.12 | 12,978,936 | +1.73(+2.27%) |
Nov 05, 2013 | 75.84 | 76.67 | 75.49 | 76.38 | 10,244,670 | +0.23(+0.30%) |
Nov 04, 2013 | 76.47 | 76.48 | 75.66 | 76.16 | 10,325,052 | +0.06(+0.08%) |
Nov 01, 2013 | 76.77 | 77.02 | 75.45 | 76.10 | 14,490,465 | -1.26(-1.63%) |
Oct 31, 2013 | 77.48 | 78.24 | 77.27 | 77.36 | 12,008,184 | -0.22(-0.28%) |
Oct 30, 2013 | 78.38 | 78.65 | 77.33 | 77.58 | 7,750,664 | -0.77(-0.99%) |
Oct 29, 2013 | 78.24 | 78.68 | 78.13 | 78.35 | 6,576,741 | +0.38(+0.49%) |
Oct 28, 2013 | 77.75 | 78.13 | 77.44 | 77.97 | 8,488,363 | +0.21(+0.27%) |
Oct 25, 2013 | 77.76 | 78.17 | 77.56 | 77.76 | 6,627,806 | +0.02(+0.02%) |
Oct 24, 2013 | 77.82 | 78.03 | 77.33 | 77.75 | 6,489,896 | +0.28(+0.36%) |
Oct 23, 2013 | 77.57 | 77.80 | 77.28 | 77.47 | 7,686,746 | -0.33(-0.42%) |
Oct 22, 2013 | 77.47 | 77.89 | 77.20 | 77.80 | 9,994,104 | +0.53(+0.68%) |
Oct 21, 2013 | 77.15 | 77.51 | 76.94 | 77.27 | 6,751,747 | +0.11(+0.14%) |
Oct 18, 2013 | 77.13 | 77.29 | 76.82 | 77.16 | 9,663,150 | +0.08(+0.11%) |
Oct 17, 2013 | 76.80 | 77.13 | 76.53 | 77.08 | 8,148,444 | +0.23(+0.30%) |
Oct 16, 2013 | 77.01 | 77.20 | 76.31 | 76.84 | 8,701,934 | +0.65(+0.85%) |
Oct 15, 2013 | 76.46 | 76.78 | 75.95 | 76.19 | 9,946,705 | -0.28(-0.36%) |
Oct 14, 2013 | 75.66 | 76.58 | 75.01 | 76.47 | 7,418,606 | +0.59(+0.77%) |
Oct 11, 2013 | 75.17 | 75.91 | 74.76 | 75.88 | 10,135,373 | +0.83(+1.11%) |
Oct 10, 2013 | 74.31 | 75.05 | 73.80 | 75.05 | 17,260,968 | +0.16(+0.22%) |
Oct 09, 2013 | 75.16 | 75.32 | 74.36 | 74.89 | 13,709,377 | -0.39(-0.51%) |
Oct 08, 2013 | 76.02 | 76.15 | 75.26 | 75.28 | 10,458,023 | -0.74(-0.97%) |
Oct 07, 2013 | 75.73 | 76.42 | 75.59 | 76.01 | 8,762,313 | -0.17(-0.22%) |
Oct 04, 2013 | 76.42 | 76.44 | 75.78 | 76.18 | 10,139,583 | -0.08(-0.10%) |
Oct 03, 2013 | 77.78 | 77.81 | 76.05 | 76.26 | 15,820,247 | -1.66(-2.14%) |
Oct 02, 2013 | 78.06 | 78.15 | 77.23 | 77.92 | 9,107,075 | -0.32(-0.40%) |