Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 79.19 | 80.60 | 78.62 | 79.43 | 1,215,653 | -0.65(-0.81%) |
Jan 30, 2014 | 79.54 | 81.13 | 78.76 | 80.07 | 1,712,496 | +1.58(+2.01%) |
Jan 29, 2014 | 79.21 | 79.79 | 77.61 | 78.49 | 2,000,860 | -1.54(-1.92%) |
Jan 28, 2014 | 77.28 | 80.11 | 77.28 | 80.03 | 2,332,561 | +3.27(+4.26%) |
Jan 27, 2014 | 78.37 | 78.80 | 74.70 | 76.77 | 1,950,754 | -1.25(-1.60%) |
Jan 24, 2014 | 81.27 | 81.32 | 77.58 | 78.01 | 2,820,715 | -3.75(-4.58%) |
Jan 23, 2014 | 79.41 | 82.62 | 78.88 | 81.76 | 4,209,133 | +1.70(+2.12%) |
Jan 22, 2014 | 80.42 | 80.59 | 79.24 | 80.06 | 2,640,596 | +0.08(+0.10%) |
Jan 21, 2014 | 80.75 | 80.75 | 78.94 | 79.98 | 1,322,224 | +0.41(+0.52%) |
Jan 17, 2014 | 80.37 | 79.57 | 79.57 | 79.57 | 1,334,575 | -0.90(-1.12%) |
Jan 16, 2014 | 80.21 | 81.02 | 79.79 | 80.48 | 1,708,944 | +0.32(+0.40%) |
Jan 15, 2014 | 78.19 | 80.47 | 77.87 | 80.15 | 2,433,419 | +2.81(+3.63%) |
Jan 14, 2014 | 76.53 | 77.34 | 75.72 | 77.34 | 1,161,776 | +1.71(+2.26%) |
Jan 13, 2014 | 77.56 | 78.15 | 75.35 | 75.64 | 1,484,414 | -2.03(-2.62%) |
Jan 10, 2014 | 76.72 | 77.85 | 76.61 | 77.67 | 1,055,482 | +0.87(+1.14%) |
Jan 09, 2014 | 77.87 | 77.94 | 76.39 | 76.80 | 1,039,097 | -0.51(-0.66%) |
Jan 08, 2014 | 76.29 | 77.87 | 76.02 | 77.31 | 1,745,960 | +0.98(+1.29%) |
Jan 07, 2014 | 76.26 | 77.32 | 76.14 | 76.32 | 1,195,351 | +0.40(+0.53%) |
Jan 06, 2014 | 75.74 | 76.90 | 75.61 | 75.92 | 1,274,621 | +0.21(+0.27%) |
Jan 03, 2014 | 75.15 | 75.98 | 75.02 | 75.72 | 1,599,329 | +0.66(+0.88%) |
Jan 02, 2014 | 75.82 | 76.28 | 74.10 | 75.06 | 1,315,988 | -1.43(-1.87%) |
Dec 31, 2013 | 75.92 | 76.49 | 76.49 | 76.49 | 1,407,031 | +0.94(+1.25%) |
Dec 30, 2013 | 75.92 | 76.05 | 75.27 | 75.55 | 996,692 | -0.25(-0.32%) |
Dec 27, 2013 | 76.77 | 76.77 | 75.62 | 75.79 | 710,393 | -0.62(-0.81%) |
Dec 26, 2013 | 75.76 | 76.90 | 75.76 | 76.41 | 919,579 | +1.04(+1.38%) |
Dec 24, 2013 | 76.03 | 76.39 | 75.22 | 75.37 | 632,590 | -0.28(-0.38%) |
Dec 23, 2013 | 76.29 | 76.59 | 75.47 | 75.66 | 1,269,227 | -0.25(-0.32%) |
Dec 20, 2013 | 72.78 | 76.03 | 72.78 | 75.90 | 2,021,260 | +2.43(+3.31%) |
Dec 19, 2013 | 74.22 | 75.06 | 73.41 | 73.47 | 1,322,528 | -0.83(-1.12%) |
Dec 18, 2013 | 74.19 | 74.33 | 71.78 | 74.30 | 2,188,776 | +1.59(+2.19%) |
Dec 17, 2013 | 71.96 | 73.35 | 71.66 | 72.71 | 1,503,803 | +0.77(+1.06%) |
Dec 16, 2013 | 71.50 | 72.39 | 71.44 | 71.95 | 1,439,683 | +1.31(+1.85%) |
Dec 13, 2013 | 69.30 | 70.98 | 69.27 | 70.64 | 1,236,739 | +1.37(+1.98%) |
Dec 12, 2013 | 68.52 | 69.71 | 68.21 | 69.27 | 1,081,655 | +0.60(+0.87%) |
Dec 11, 2013 | 70.57 | 70.90 | 68.50 | 68.67 | 1,462,563 | -1.71(-2.43%) |
Dec 10, 2013 | 70.35 | 71.60 | 69.81 | 70.38 | 1,982,693 | +0.72(+1.03%) |
Dec 09, 2013 | 68.49 | 70.53 | 68.44 | 69.66 | 1,908,492 | +1.00(+1.46%) |
Dec 06, 2013 | 68.00 | 69.62 | 68.00 | 68.66 | 1,239,247 | +1.10(+1.63%) |
Dec 05, 2013 | 66.75 | 67.89 | 66.75 | 67.56 | 876,811 | +0.33(+0.50%) |
Dec 04, 2013 | 67.02 | 67.71 | 66.52 | 67.23 | 1,010,512 | -0.27(-0.39%) |
Dec 03, 2013 | 68.11 | 68.58 | 67.22 | 67.49 | 1,024,771 | -1.17(-1.70%) |
Dec 02, 2013 | 67.76 | 69.53 | 67.52 | 68.66 | 1,335,200 | +1.22(+1.80%) |
Nov 29, 2013 | 67.66 | 68.08 | 67.03 | 67.44 | 303,907 | -0.16(-0.23%) |
Nov 27, 2013 | 67.55 | 67.95 | 67.02 | 67.60 | 856,579 | -0.15(-0.22%) |
Nov 26, 2013 | 67.37 | 68.01 | 66.83 | 67.75 | 760,850 | +0.27(+0.41%) |
Nov 25, 2013 | 67.80 | 68.05 | 66.81 | 67.47 | 802,351 | -0.08(-0.12%) |
Nov 22, 2013 | 65.94 | 68.10 | 65.81 | 67.55 | 1,608,392 | +1.63(+2.47%) |
Nov 21, 2013 | 65.82 | 66.29 | 65.01 | 65.92 | 1,115,197 | +0.99(+1.53%) |
Nov 20, 2013 | 66.13 | 66.58 | 64.61 | 64.93 | 1,412,747 | -1.00(-1.52%) |
Nov 19, 2013 | 66.42 | 67.30 | 65.80 | 65.93 | 1,146,601 | -0.44(-0.67%) |
Nov 18, 2013 | 67.35 | 68.11 | 66.06 | 66.37 | 1,756,952 | -0.93(-1.39%) |
Nov 15, 2013 | 66.45 | 67.46 | 65.82 | 67.31 | 1,323,033 | +1.19(+1.80%) |
Nov 14, 2013 | 65.01 | 66.33 | 64.30 | 66.12 | 1,435,937 | +1.28(+1.97%) |
Nov 13, 2013 | 63.50 | 65.00 | 63.19 | 64.84 | 808,379 | +0.87(+1.37%) |
Nov 12, 2013 | 63.34 | 64.03 | 62.87 | 63.97 | 945,930 | +0.45(+0.71%) |
Nov 11, 2013 | 62.57 | 63.86 | 62.16 | 63.52 | 1,215,740 | +1.22(+1.95%) |
Nov 08, 2013 | 61.13 | 62.55 | 60.97 | 62.30 | 1,520,672 | +1.35(+2.22%) |
Nov 07, 2013 | 64.96 | 65.12 | 60.85 | 60.95 | 4,066,197 | -4.11(-6.32%) |
Nov 06, 2013 | 65.44 | 65.55 | 64.56 | 65.06 | 1,286,714 | +0.20(+0.30%) |
Nov 05, 2013 | 64.47 | 65.55 | 64.16 | 64.86 | 1,208,565 | +0.13(+0.20%) |
Nov 04, 2013 | 63.33 | 65.17 | 63.28 | 64.74 | 1,155,522 | +1.51(+2.39%) |