Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 72.85 | 74.95 | 72.85 | 74.35 | 56,686 | +0.34(+0.46%) |
Jan 30, 2014 | 73.80 | 74.46 | 73.80 | 74.01 | 36,299 | +0.56(+0.76%) |
Jan 29, 2014 | 72.37 | 74.24 | 72.37 | 73.45 | 43,888 | +0.11(+0.15%) |
Jan 28, 2014 | 72.62 | 74.22 | 72.62 | 73.34 | 46,200 | -0.14(-0.19%) |
Jan 27, 2014 | 74.44 | 74.93 | 71.86 | 73.48 | 94,880 | -1.08(-1.45%) |
Jan 24, 2014 | 75.59 | 77.21 | 74.37 | 74.56 | 94,654 | -1.59(-2.09%) |
Jan 23, 2014 | 77.18 | 78.45 | 75.71 | 76.15 | 118,167 | -1.89(-2.42%) |
Jan 22, 2014 | 74.88 | 82.13 | 74.88 | 78.04 | 302,876 | +2.19(+2.89%) |
Jan 21, 2014 | 75.40 | 76.16 | 74.59 | 75.85 | 62,941 | +0.73(+0.97%) |
Jan 17, 2014 | 74.87 | 75.12 | 75.12 | 75.12 | 34,400 | +0.33(+0.44%) |
Jan 16, 2014 | 74.62 | 75.29 | 74.12 | 74.79 | 38,531 | -0.05(-0.07%) |
Jan 15, 2014 | 75.81 | 76.08 | 74.73 | 74.84 | 49,621 | -0.97(-1.28%) |
Jan 14, 2014 | 75.77 | 76.20 | 75.06 | 75.81 | 27,126 | +0.59(+0.78%) |
Jan 13, 2014 | 75.84 | 76.37 | 74.64 | 75.22 | 49,084 | -1.13(-1.48%) |
Jan 10, 2014 | 76.38 | 76.59 | 75.90 | 76.35 | 34,639 | -0.28(-0.37%) |
Jan 09, 2014 | 78.30 | 78.50 | 76.34 | 76.63 | 44,118 | -1.40(-1.79%) |
Jan 08, 2014 | 78.79 | 78.89 | 77.47 | 78.03 | 51,144 | -0.64(-0.81%) |
Jan 07, 2014 | 78.81 | 79.29 | 78.10 | 78.67 | 35,703 | -0.15(-0.19%) |
Jan 06, 2014 | 79.75 | 79.75 | 77.95 | 78.82 | 39,444 | -0.79(-0.99%) |
Jan 03, 2014 | 79.44 | 79.75 | 79.26 | 79.61 | 26,822 | +0.08(+0.10%) |
Jan 02, 2014 | 80.68 | 80.68 | 79.25 | 79.53 | 63,044 | -1.45(-1.79%) |
Dec 31, 2013 | 80.70 | 80.98 | 80.98 | 80.98 | 133,500 | +0.86(+1.07%) |
Dec 30, 2013 | 79.65 | 80.29 | 78.48 | 80.12 | 56,394 | +1.40(+1.78%) |
Dec 27, 2013 | 79.08 | 79.12 | 78.51 | 78.72 | 47,854 | +0.03(+0.04%) |
Dec 26, 2013 | 78.13 | 79.00 | 78.13 | 78.69 | 20,352 | -0.03(-0.04%) |
Dec 24, 2013 | 78.88 | 79.36 | 78.51 | 78.72 | 8,969 | -0.01(-0.01%) |
Dec 23, 2013 | 79.94 | 79.94 | 77.61 | 78.73 | 52,718 | +0.52(+0.66%) |
Dec 20, 2013 | 78.26 | 79.41 | 77.41 | 78.21 | 123,601 | +0.66(+0.85%) |
Dec 19, 2013 | 77.01 | 78.16 | 77.01 | 77.55 | 58,244 | -0.05(-0.06%) |
Dec 18, 2013 | 77.01 | 77.90 | 75.77 | 77.60 | 53,911 | +0.47(+0.61%) |
Dec 17, 2013 | 79.00 | 79.72 | 76.71 | 77.13 | 49,251 | -1.77(-2.24%) |
Dec 16, 2013 | 78.23 | 79.15 | 78.00 | 78.90 | 53,186 | +0.86(+1.10%) |
Dec 13, 2013 | 76.40 | 78.25 | 76.40 | 78.04 | 122,892 | +1.91(+2.51%) |
Dec 12, 2013 | 75.24 | 76.35 | 74.80 | 76.13 | 93,711 | +0.78(+1.04%) |
Dec 11, 2013 | 76.20 | 76.52 | 74.85 | 75.35 | 43,044 | -1.19(-1.55%) |
Dec 10, 2013 | 76.20 | 76.89 | 75.59 | 76.54 | 49,414 | +0.01(+0.01%) |
Dec 09, 2013 | 76.73 | 76.93 | 76.08 | 76.53 | 35,856 | +0.09(+0.12%) |
Dec 06, 2013 | 77.09 | 77.31 | 76.41 | 76.44 | 0 | +0.01(+0.01%) |
Dec 05, 2013 | 77.16 | 77.98 | 76.24 | 76.43 | 0 | -0.51(-0.66%) |
Dec 04, 2013 | 77.45 | 78.60 | 76.77 | 76.94 | 0 | -0.89(-1.14%) |
Dec 03, 2013 | 77.76 | 78.43 | 77.50 | 77.83 | 0 | -0.24(-0.31%) |
Dec 02, 2013 | 78.01 | 78.64 | 77.29 | 78.07 | 0 | -0.86(-1.09%) |
Nov 29, 2013 | 78.90 | 79.26 | 78.67 | 78.93 | 0 | +0.55(+0.70%) |
Nov 27, 2013 | 76.58 | 78.58 | 76.58 | 78.38 | 0 | +2.07(+2.71%) |
Nov 26, 2013 | 74.80 | 76.60 | 74.72 | 76.31 | 0 | +1.51(+2.02%) |
Nov 25, 2013 | 73.78 | 74.93 | 73.72 | 74.80 | 39,509 | +0.86(+1.16%) |
Nov 22, 2013 | 73.64 | 74.82 | 73.38 | 73.94 | 0 | +0.54(+0.74%) |
Nov 21, 2013 | 72.62 | 73.67 | 72.43 | 73.40 | 49,213 | +0.89(+1.23%) |
Nov 20, 2013 | 72.50 | 73.04 | 72.05 | 72.51 | 0 | +0.04(+0.06%) |
Nov 19, 2013 | 72.80 | 73.05 | 71.83 | 72.47 | 26,046 | -0.17(-0.23%) |
Nov 18, 2013 | 72.65 | 73.34 | 72.05 | 72.64 | 0 | +0.18(+0.25%) |
Nov 15, 2013 | 72.22 | 72.90 | 72.17 | 72.46 | 0 | +0.10(+0.14%) |
Nov 14, 2013 | 71.93 | 72.95 | 71.93 | 72.36 | 0 | +0.50(+0.70%) |
Nov 12, 2013 | 71.06 | 72.60 | 71.06 | 71.86 | 0 | +0.40(+0.56%) |
Nov 11, 2013 | 70.47 | 71.50 | 70.29 | 71.46 | 0 | +0.67(+0.95%) |
Nov 08, 2013 | 70.40 | 71.96 | 70.40 | 70.79 | 0 | +0.31(+0.44%) |
Nov 07, 2013 | 70.01 | 72.27 | 70.01 | 70.48 | 22,050 | -1.01(-1.41%) |
Nov 06, 2013 | 71.91 | 72.00 | 71.25 | 71.49 | 16,674 | -0.57(-0.79%) |
Nov 05, 2013 | 72.50 | 72.94 | 72.04 | 72.06 | 0 | -0.34(-0.47%) |
Nov 04, 2013 | 72.26 | 72.96 | 71.89 | 72.40 | 37,211 | +0.20(+0.28%) |