Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 83.51 | 83.67 | 83.67 | 83.67 | 147,666 | +0.39(+0.47%) |
Dec 30, 2013 | 83.16 | 83.39 | 83.04 | 83.28 | 114,483 | +0.18(+0.21%) |
Dec 27, 2013 | 83.48 | 83.48 | 83.01 | 83.10 | 64,390 | -0.16(-0.19%) |
Dec 26, 2013 | 83.41 | 83.41 | 83.14 | 83.26 | 57,737 | +0.23(+0.28%) |
Dec 24, 2013 | 82.87 | 83.05 | 82.83 | 83.03 | 55,450 | +0.22(+0.27%) |
Dec 23, 2013 | 82.65 | 82.81 | 82.55 | 82.81 | 102,021 | +0.53(+0.64%) |
Dec 20, 2013 | 81.54 | 82.35 | 81.54 | 82.28 | 67,992 | +0.77(+0.95%) |
Dec 19, 2013 | 81.72 | 81.72 | 81.31 | 81.51 | 65,708 | -0.28(-0.34%) |
Dec 18, 2013 | 80.83 | 81.82 | 80.17 | 81.78 | 118,034 | +1.09(+1.35%) |
Dec 17, 2013 | 80.60 | 80.87 | 80.33 | 80.70 | 80,024 | +0.04(+0.05%) |
Dec 16, 2013 | 80.63 | 80.86 | 80.49 | 80.66 | 84,566 | +0.52(+0.64%) |
Dec 13, 2013 | 80.17 | 80.40 | 79.97 | 80.14 | 91,537 | +0.25(+0.31%) |
Dec 12, 2013 | 79.93 | 80.19 | 79.76 | 79.89 | 1,174,171 | -0.19(-0.24%) |
Dec 11, 2013 | 81.25 | 81.25 | 79.94 | 80.09 | 70,332 | -1.04(-1.28%) |
Dec 10, 2013 | 81.16 | 81.62 | 81.08 | 81.13 | 70,016 | -0.12(-0.15%) |
Dec 09, 2013 | 81.18 | 81.52 | 81.12 | 81.25 | 204,211 | +0.11(+0.14%) |
Dec 06, 2013 | 81.16 | 81.35 | 80.89 | 81.14 | 55,851 | +0.54(+0.67%) |
Dec 05, 2013 | 80.40 | 80.74 | 80.24 | 80.60 | 40,279 | +0.06(+0.08%) |
Dec 04, 2013 | 80.46 | 80.90 | 79.87 | 80.53 | 47,905 | -0.21(-0.26%) |
Dec 03, 2013 | 80.75 | 81.02 | 80.45 | 80.74 | 88,510 | -0.21(-0.26%) |
Dec 02, 2013 | 81.15 | 81.37 | 80.83 | 80.95 | 160,824 | -0.15(-0.18%) |
Nov 29, 2013 | 81.53 | 81.53 | 80.99 | 81.10 | 108,251 | -0.19(-0.24%) |
Nov 27, 2013 | 81.09 | 81.30 | 80.98 | 81.30 | 64,062 | +0.19(+0.24%) |
Nov 26, 2013 | 80.95 | 81.33 | 80.84 | 81.10 | 41,159 | +0.24(+0.30%) |
Nov 25, 2013 | 81.28 | 81.28 | 80.69 | 80.86 | 82,061 | -0.19(-0.24%) |
Nov 22, 2013 | 80.91 | 81.08 | 80.73 | 81.06 | 94,178 | +0.15(+0.18%) |
Nov 21, 2013 | 80.15 | 80.95 | 80.15 | 80.91 | 68,987 | +1.01(+1.27%) |
Nov 20, 2013 | 80.26 | 80.54 | 79.66 | 79.89 | 62,010 | -0.08(-0.11%) |
Nov 19, 2013 | 80.48 | 80.59 | 79.81 | 79.98 | 50,769 | -0.50(-0.62%) |
Nov 18, 2013 | 81.53 | 81.53 | 80.32 | 80.48 | 104,570 | -0.82(-1.01%) |
Nov 15, 2013 | 80.91 | 81.30 | 80.84 | 81.30 | 135,015 | +0.48(+0.59%) |
Nov 14, 2013 | 80.63 | 80.88 | 80.35 | 80.82 | 61,152 | +1.00(+1.26%) |
Nov 12, 2013 | 79.79 | 79.92 | 79.48 | 79.81 | 76,455 | -0.09(-0.12%) |
Nov 11, 2013 | 79.71 | 79.94 | 79.66 | 79.90 | 67,836 | +0.23(+0.29%) |
Nov 08, 2013 | 78.83 | 79.70 | 78.80 | 79.67 | 105,711 | +0.96(+1.22%) |
Nov 07, 2013 | 80.35 | 80.40 | 78.66 | 78.72 | 138,214 | -1.44(-1.79%) |
Nov 06, 2013 | 80.68 | 80.76 | 79.92 | 80.15 | 70,365 | -0.23(-0.29%) |
Nov 05, 2013 | 80.44 | 80.60 | 79.96 | 80.39 | 95,325 | -0.40(-0.50%) |
Nov 04, 2013 | 80.57 | 80.81 | 80.23 | 80.79 | 123,539 | +0.54(+0.68%) |
Nov 01, 2013 | 80.41 | 80.60 | 79.76 | 80.25 | 160,034 | +0.05(+0.06%) |
Oct 31, 2013 | 80.19 | 80.69 | 80.00 | 80.20 | 46,837 | -0.04(-0.05%) |
Oct 30, 2013 | 81.12 | 81.12 | 79.91 | 80.24 | 64,455 | -0.83(-1.02%) |
Oct 29, 2013 | 80.79 | 81.07 | 80.57 | 81.07 | 153,594 | +0.52(+0.64%) |
Oct 28, 2013 | 80.92 | 80.92 | 80.25 | 80.55 | 70,642 | -0.27(-0.33%) |
Oct 25, 2013 | 80.84 | 80.90 | 80.37 | 80.82 | 112,642 | +0.07(+0.09%) |
Oct 24, 2013 | 80.48 | 80.78 | 80.20 | 80.74 | 85,697 | +0.41(+0.50%) |
Oct 23, 2013 | 80.57 | 80.57 | 79.81 | 80.34 | 61,712 | -0.61(-0.75%) |
Oct 22, 2013 | 81.08 | 81.43 | 80.56 | 80.95 | 89,785 | +0.32(+0.40%) |
Oct 21, 2013 | 80.66 | 80.94 | 80.36 | 80.62 | 128,848 | +0.01(+0.01%) |
Oct 18, 2013 | 80.46 | 80.68 | 80.12 | 80.61 | 92,563 | +0.66(+0.83%) |
Oct 17, 2013 | 79.26 | 80.00 | 79.01 | 79.95 | 126,327 | +0.48(+0.60%) |
Oct 16, 2013 | 78.75 | 79.49 | 78.75 | 79.47 | 113,115 | +1.12(+1.42%) |
Oct 15, 2013 | 78.88 | 78.95 | 78.16 | 78.36 | 93,681 | -0.78(-0.99%) |
Oct 14, 2013 | 78.29 | 79.17 | 78.14 | 79.14 | 68,524 | +0.38(+0.48%) |
Oct 11, 2013 | 78.13 | 78.84 | 78.11 | 78.76 | 81,638 | +0.45(+0.58%) |
Oct 10, 2013 | 77.54 | 78.35 | 77.54 | 78.31 | 178,608 | +1.63(+2.12%) |
Oct 09, 2013 | 77.02 | 77.14 | 76.00 | 76.68 | 84,118 | -0.26(-0.34%) |
Oct 08, 2013 | 78.38 | 78.50 | 76.95 | 76.95 | 112,725 | -1.54(-1.96%) |
Oct 07, 2013 | 78.72 | 78.99 | 78.48 | 78.48 | 58,062 | -0.89(-1.13%) |
Oct 04, 2013 | 78.74 | 79.47 | 78.64 | 79.38 | 52,737 | +0.78(+1.00%) |
Oct 03, 2013 | 79.08 | 79.42 | 78.02 | 78.60 | 90,110 | -0.71(-0.89%) |
Oct 02, 2013 | 78.84 | 79.32 | 78.70 | 79.31 | 117,869 | -0.14(-0.17%) |