Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 82.98 | 82.94 | 82.94 | 82.94 | 3,009,500 | +0.03(+0.04%) |
Dec 30, 2013 | 82.71 | 83.09 | 82.68 | 82.91 | 2,006,663 | +0.20(+0.24%) |
Dec 27, 2013 | 82.74 | 83.11 | 82.46 | 82.71 | 2,361,322 | +0.26(+0.32%) |
Dec 26, 2013 | 82.14 | 82.45 | 82.01 | 82.45 | 1,798,738 | +0.41(+0.50%) |
Dec 24, 2013 | 82.06 | 82.21 | 81.80 | 82.04 | 1,115,370 | +0.18(+0.22%) |
Dec 23, 2013 | 82.34 | 82.38 | 81.45 | 81.86 | 3,718,084 | +0.05(+0.06%) |
Dec 20, 2013 | 81.47 | 82.10 | 81.47 | 81.81 | 7,496,810 | +0.15(+0.18%) |
Dec 19, 2013 | 81.27 | 81.79 | 81.02 | 81.66 | 4,063,589 | +0.24(+0.29%) |
Dec 18, 2013 | 80.58 | 81.61 | 79.96 | 81.42 | 7,416,890 | +0.96(+1.19%) |
Dec 17, 2013 | 81.05 | 81.25 | 80.35 | 80.46 | 7,978,648 | -0.54(-0.67%) |
Dec 16, 2013 | 81.06 | 81.30 | 80.60 | 81.00 | 4,245,632 | +0.07(+0.09%) |
Dec 13, 2013 | 81.53 | 81.84 | 80.85 | 80.93 | 3,798,304 | -0.35(-0.43%) |
Dec 12, 2013 | 82.56 | 82.65 | 80.97 | 81.28 | 6,326,458 | -1.39(-1.68%) |
Dec 11, 2013 | 82.32 | 83.07 | 82.32 | 82.67 | 6,606,008 | +0.27(+0.33%) |
Dec 10, 2013 | 82.45 | 82.81 | 82.11 | 82.40 | 4,888,909 | -0.29(-0.35%) |
Dec 09, 2013 | 82.92 | 83.20 | 82.36 | 82.69 | 5,371,741 | -0.46(-0.55%) |
Dec 06, 2013 | 82.52 | 83.25 | 82.24 | 83.15 | 4,841,218 | +1.25(+1.53%) |
Dec 05, 2013 | 82.41 | 82.59 | 81.89 | 81.90 | 5,317,377 | -0.75(-0.91%) |
Dec 04, 2013 | 83.02 | 83.02 | 82.11 | 82.65 | 6,819,764 | -1.15(-1.37%) |
Dec 03, 2013 | 83.53 | 83.96 | 83.58 | 83.80 | 5,757,594 | +0.10(+0.12%) |
Dec 02, 2013 | 84.43 | 84.52 | 83.54 | 83.70 | 4,495,875 | -0.76(-0.90%) |
Nov 29, 2013 | 84.62 | 84.88 | 84.19 | 84.46 | 2,698,087 | +0.04(+0.05%) |
Nov 27, 2013 | 84.51 | 84.60 | 84.07 | 84.42 | 3,611,564 | +0.03(+0.04%) |
Nov 26, 2013 | 85.40 | 85.75 | 84.38 | 84.39 | 4,622,461 | -0.98(-1.15%) |
Nov 25, 2013 | 85.81 | 86.12 | 85.24 | 85.37 | 2,522,331 | -0.37(-0.43%) |
Nov 22, 2013 | 85.56 | 85.80 | 85.11 | 85.74 | 3,380,120 | +0.12(+0.14%) |
Nov 21, 2013 | 85.79 | 85.92 | 85.22 | 85.62 | 3,137,039 | +0.49(+0.58%) |
Nov 20, 2013 | 85.48 | 86.09 | 84.98 | 85.13 | 4,471,122 | -0.16(-0.19%) |
Nov 19, 2013 | 85.61 | 85.81 | 84.93 | 85.29 | 4,026,233 | -0.57(-0.66%) |
Nov 18, 2013 | 86.02 | 86.18 | 85.40 | 85.86 | 4,157,482 | -0.17(-0.20%) |
Nov 15, 2013 | 86.33 | 86.58 | 85.56 | 86.03 | 3,324,023 | -0.36(-0.42%) |
Nov 14, 2013 | 85.98 | 86.63 | 85.88 | 86.39 | 2,884,613 | +0.44(+0.51%) |
Nov 13, 2013 | 85.47 | 86.01 | 85.19 | 85.95 | 3,226,932 | +0.31(+0.36%) |
Nov 12, 2013 | 85.41 | 85.67 | 85.03 | 85.64 | 4,560,951 | +0.19(+0.22%) |
Nov 11, 2013 | 85.75 | 86.12 | 85.25 | 85.45 | 4,301,688 | -0.40(-0.47%) |
Nov 08, 2013 | 85.29 | 85.88 | 84.32 | 85.85 | 5,208,084 | +0.55(+0.64%) |
Nov 07, 2013 | 86.57 | 86.68 | 85.09 | 85.30 | 5,869,987 | -1.38(-1.59%) |
Nov 06, 2013 | 84.95 | 86.73 | 84.67 | 86.68 | 5,828,242 | +2.06(+2.43%) |
Nov 05, 2013 | 84.06 | 84.91 | 83.83 | 84.62 | 3,196,334 | +0.25(+0.30%) |
Nov 04, 2013 | 84.62 | 84.99 | 84.14 | 84.37 | 3,572,847 | -0.19(-0.22%) |
Nov 01, 2013 | 84.15 | 84.69 | 83.84 | 84.56 | 4,170,005 | +0.47(+0.56%) |
Oct 31, 2013 | 84.65 | 84.90 | 84.09 | 84.09 | 4,558,724 | -0.63(-0.74%) |
Oct 30, 2013 | 85.47 | 85.49 | 84.61 | 84.72 | 3,540,211 | -0.77(-0.90%) |
Oct 29, 2013 | 84.75 | 85.50 | 84.50 | 85.49 | 4,330,212 | +0.88(+1.04%) |
Oct 28, 2013 | 83.36 | 84.71 | 83.23 | 84.61 | 5,366,541 | +1.26(+1.51%) |
Oct 25, 2013 | 82.55 | 83.37 | 82.44 | 83.35 | 4,066,106 | +0.81(+0.98%) |
Oct 24, 2013 | 83.41 | 83.41 | 82.54 | 82.54 | 5,487,535 | -0.79(-0.95%) |
Oct 23, 2013 | 83.27 | 83.44 | 82.79 | 83.33 | 4,665,161 | -0.11(-0.13%) |
Oct 22, 2013 | 82.45 | 83.73 | 82.30 | 83.44 | 5,073,030 | +1.07(+1.30%) |
Oct 21, 2013 | 82.97 | 82.97 | 82.19 | 82.37 | 3,981,229 | -0.64(-0.77%) |
Oct 18, 2013 | 82.65 | 83.01 | 82.23 | 83.01 | 6,371,234 | +0.43(+0.52%) |
Oct 17, 2013 | 82.05 | 82.62 | 81.63 | 82.58 | 4,444,458 | +0.31(+0.38%) |
Oct 16, 2013 | 82.00 | 82.40 | 81.38 | 82.27 | 7,350,850 | +1.67(+2.07%) |
Oct 15, 2013 | 81.17 | 81.53 | 80.40 | 80.60 | 5,427,462 | -0.49(-0.60%) |
Oct 14, 2013 | 80.45 | 81.12 | 80.34 | 81.09 | 3,642,569 | +0.26(+0.32%) |
Oct 11, 2013 | 80.73 | 81.09 | 80.45 | 80.83 | 4,111,038 | +0.14(+0.17%) |
Oct 10, 2013 | 79.96 | 80.69 | 79.81 | 80.69 | 4,607,442 | +1.19(+1.50%) |
Oct 09, 2013 | 79.11 | 80.19 | 78.87 | 79.50 | 5,277,387 | +0.57(+0.72%) |
Oct 08, 2013 | 79.29 | 79.35 | 78.86 | 78.93 | 5,525,716 | -0.13(-0.16%) |
Oct 07, 2013 | 79.25 | 79.59 | 78.96 | 79.06 | 4,864,595 | -0.56(-0.70%) |
Oct 04, 2013 | 79.58 | 79.93 | 79.13 | 79.62 | 2,841,638 | +0.18(+0.23%) |
Oct 03, 2013 | 79.57 | 79.91 | 79.29 | 79.44 | 3,987,559 | -0.12(-0.15%) |
Oct 02, 2013 | 79.53 | 79.58 | 78.67 | 79.56 | 5,427,469 | -0.26(-0.33%) |