Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 85.37 | 85.66 | 85.66 | 85.66 | 22,644 | +0.42(+0.49%) |
Dec 30, 2013 | 85.10 | 85.31 | 84.73 | 85.24 | 9,246 | +0.12(+0.14%) |
Dec 27, 2013 | 85.31 | 85.43 | 85.03 | 85.12 | 12,631 | +0.08(+0.10%) |
Dec 26, 2013 | 85.13 | 85.19 | 84.85 | 85.04 | 15,406 | +0.28(+0.33%) |
Dec 24, 2013 | 84.63 | 84.89 | 84.63 | 84.76 | 9,827 | +0.21(+0.25%) |
Dec 23, 2013 | 84.37 | 84.63 | 84.26 | 84.55 | 31,875 | +0.63(+0.75%) |
Dec 20, 2013 | 83.01 | 84.00 | 82.93 | 83.93 | 74,762 | +1.12(+1.35%) |
Dec 19, 2013 | 83.14 | 83.14 | 82.52 | 82.80 | 30,078 | -0.48(-0.58%) |
Dec 18, 2013 | 82.35 | 83.32 | 82.20 | 83.28 | 12,353 | +1.24(+1.51%) |
Dec 17, 2013 | 82.77 | 82.77 | 81.76 | 82.04 | 15,297 | -0.75(-0.90%) |
Dec 16, 2013 | 82.64 | 82.96 | 82.50 | 82.79 | 10,755 | +0.45(+0.55%) |
Dec 13, 2013 | 82.42 | 83.09 | 82.16 | 82.34 | 21,214 | -0.04(-0.04%) |
Dec 12, 2013 | 83.05 | 83.15 | 82.08 | 82.37 | 24,321 | -0.73(-0.88%) |
Dec 11, 2013 | 84.81 | 84.81 | 83.01 | 83.11 | 33,073 | -1.84(-2.16%) |
Dec 10, 2013 | 85.24 | 85.33 | 84.94 | 84.94 | 14,733 | -0.27(-0.31%) |
Dec 09, 2013 | 84.92 | 85.55 | 84.92 | 85.21 | 12,888 | +0.51(+0.61%) |
Dec 06, 2013 | 84.80 | 84.90 | 84.51 | 84.70 | 11,668 | +0.84(+1.00%) |
Dec 05, 2013 | 84.41 | 84.46 | 83.85 | 83.86 | 12,517 | -0.82(-0.96%) |
Dec 04, 2013 | 84.72 | 85.04 | 84.09 | 84.68 | 6,900 | -0.34(-0.40%) |
Dec 03, 2013 | 85.16 | 85.16 | 84.72 | 85.02 | 78,541 | -0.40(-0.47%) |
Dec 02, 2013 | 85.54 | 85.77 | 85.26 | 85.42 | 13,619 | -0.26(-0.30%) |
Nov 29, 2013 | 85.93 | 86.05 | 85.63 | 85.68 | 9,155 | +0.08(+0.10%) |
Nov 27, 2013 | 85.63 | 85.75 | 85.49 | 85.60 | 10,797 | -0.06(-0.06%) |
Nov 26, 2013 | 85.20 | 85.93 | 85.19 | 85.65 | 21,998 | +0.45(+0.53%) |
Nov 25, 2013 | 84.85 | 85.40 | 84.78 | 85.20 | 20,908 | +0.72(+0.85%) |
Nov 22, 2013 | 83.87 | 84.51 | 83.67 | 84.49 | 24,778 | +0.62(+0.74%) |
Nov 21, 2013 | 83.51 | 84.13 | 83.51 | 83.86 | 38,870 | +0.61(+0.74%) |
Nov 20, 2013 | 82.94 | 83.59 | 82.89 | 83.25 | 25,388 | +0.69(+0.83%) |
Nov 19, 2013 | 82.84 | 82.91 | 82.31 | 82.56 | 15,640 | -0.33(-0.40%) |
Nov 18, 2013 | 83.46 | 83.46 | 82.76 | 82.89 | 47,671 | -0.25(-0.30%) |
Nov 15, 2013 | 83.41 | 83.41 | 82.81 | 83.14 | 16,123 | -0.29(-0.35%) |
Nov 14, 2013 | 82.85 | 83.43 | 82.78 | 83.43 | 21,546 | +1.38(+1.68%) |
Nov 12, 2013 | 81.75 | 82.06 | 81.55 | 82.05 | 14,082 | +0.06(+0.08%) |
Nov 11, 2013 | 81.63 | 82.03 | 81.50 | 81.99 | 14,789 | +0.48(+0.59%) |
Nov 08, 2013 | 80.24 | 81.51 | 80.24 | 81.51 | 285,660 | +1.06(+1.31%) |
Nov 07, 2013 | 82.09 | 82.09 | 80.46 | 80.46 | 26,556 | -1.13(-1.38%) |
Nov 06, 2013 | 80.96 | 81.78 | 80.80 | 81.58 | 61,175 | +0.51(+0.62%) |
Nov 05, 2013 | 80.96 | 81.16 | 80.62 | 81.08 | 142,943 | -0.33(-0.41%) |
Nov 04, 2013 | 80.66 | 81.41 | 80.51 | 81.41 | 112,329 | +0.96(+1.19%) |
Nov 01, 2013 | 80.57 | 80.57 | 79.84 | 80.45 | 40,762 | -0.12(-0.15%) |
Oct 31, 2013 | 80.40 | 81.01 | 80.16 | 80.57 | 43,629 | +0.42(+0.53%) |
Oct 30, 2013 | 80.29 | 80.53 | 79.99 | 80.15 | 36,144 | -0.19(-0.24%) |
Oct 29, 2013 | 80.12 | 80.35 | 79.94 | 80.35 | 15,669 | +0.33(+0.41%) |
Oct 28, 2013 | 79.96 | 80.25 | 79.85 | 80.01 | 44,649 | +0.14(+0.17%) |
Oct 25, 2013 | 80.02 | 80.12 | 79.61 | 79.88 | 89,378 | -0.29(-0.37%) |
Oct 24, 2013 | 81.26 | 81.29 | 80.02 | 80.17 | 42,831 | -0.84(-1.04%) |
Oct 23, 2013 | 81.61 | 81.61 | 80.79 | 81.02 | 25,117 | -0.86(-1.05%) |
Oct 22, 2013 | 81.75 | 82.67 | 81.75 | 81.88 | 84,323 | +0.32(+0.39%) |
Oct 21, 2013 | 81.86 | 81.91 | 81.24 | 81.56 | 37,811 | -0.19(-0.24%) |
Oct 18, 2013 | 82.85 | 82.85 | 81.13 | 81.75 | 64,840 | -0.70(-0.85%) |
Oct 17, 2013 | 82.18 | 82.52 | 81.85 | 82.45 | 88,992 | -0.72(-0.86%) |
Oct 16, 2013 | 82.43 | 83.18 | 82.43 | 83.16 | 29,096 | +1.21(+1.48%) |
Oct 15, 2013 | 82.59 | 82.59 | 81.93 | 81.95 | 20,975 | -0.72(-0.87%) |
Oct 14, 2013 | 82.07 | 82.71 | 81.77 | 82.68 | 8,216 | +0.20(+0.24%) |
Oct 11, 2013 | 81.82 | 82.50 | 81.78 | 82.47 | 15,322 | +0.52(+0.64%) |
Oct 10, 2013 | 81.22 | 82.10 | 81.11 | 81.95 | 33,287 | +1.30(+1.62%) |
Oct 09, 2013 | 80.91 | 81.02 | 80.44 | 80.65 | 23,778 | -0.18(-0.23%) |
Oct 08, 2013 | 81.77 | 81.84 | 80.80 | 80.83 | 18,304 | -0.73(-0.90%) |
Oct 07, 2013 | 81.85 | 81.88 | 81.47 | 81.57 | 15,652 | -0.73(-0.89%) |
Oct 04, 2013 | 81.48 | 82.52 | 81.48 | 82.30 | 30,575 | +0.76(+0.93%) |
Oct 03, 2013 | 81.34 | 81.80 | 81.19 | 81.54 | 17,074 | +0.02(+0.02%) |
Oct 02, 2013 | 81.02 | 81.62 | 80.68 | 81.52 | 75,497 | +0.23(+0.28%) |