Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 81.36 | 80.82 | 80.82 | 80.82 | 1,762,502 | -0.59(-0.72%) |
Dec 30, 2013 | 81.32 | 81.93 | 81.32 | 81.40 | 584,664 | -0.09(-0.12%) |
Dec 27, 2013 | 81.81 | 81.90 | 81.15 | 81.50 | 663,519 | -0.17(-0.20%) |
Dec 26, 2013 | 81.14 | 81.78 | 81.02 | 81.66 | 672,196 | +0.63(+0.77%) |
Dec 24, 2013 | 80.91 | 81.58 | 80.72 | 81.04 | 629,080 | +0.19(+0.24%) |
Dec 23, 2013 | 80.28 | 80.91 | 79.87 | 80.84 | 963,768 | +0.88(+1.10%) |
Dec 20, 2013 | 79.90 | 80.66 | 79.82 | 79.97 | 2,022,616 | +0.27(+0.34%) |
Dec 19, 2013 | 76.92 | 79.79 | 76.53 | 79.69 | 3,123,377 | +2.62(+3.39%) |
Dec 18, 2013 | 77.51 | 77.59 | 75.97 | 77.08 | 2,620,541 | -0.09(-0.11%) |
Dec 17, 2013 | 77.24 | 77.85 | 76.73 | 77.16 | 1,830,832 | +0.07(+0.09%) |
Dec 16, 2013 | 77.60 | 78.06 | 76.93 | 77.09 | 1,197,471 | -0.30(-0.39%) |
Dec 13, 2013 | 77.39 | 77.78 | 77.16 | 77.39 | 954,880 | +0.17(+0.22%) |
Dec 12, 2013 | 76.67 | 77.42 | 76.25 | 77.22 | 971,259 | +0.47(+0.61%) |
Dec 11, 2013 | 78.17 | 78.29 | 76.69 | 76.76 | 983,603 | -1.63(-2.08%) |
Dec 10, 2013 | 77.95 | 78.87 | 77.91 | 78.39 | 870,563 | -0.06(-0.07%) |
Dec 09, 2013 | 78.66 | 78.68 | 78.08 | 78.44 | 1,159,520 | -0.24(-0.30%) |
Dec 06, 2013 | 77.46 | 78.71 | 77.20 | 78.68 | 1,060,780 | +2.16(+2.82%) |
Dec 05, 2013 | 76.88 | 77.13 | 76.29 | 76.53 | 937,496 | -0.68(-0.87%) |
Dec 04, 2013 | 76.88 | 77.45 | 76.48 | 77.20 | 1,009,748 | +0.21(+0.27%) |
Dec 03, 2013 | 77.24 | 77.24 | 76.38 | 76.99 | 1,378,705 | -0.38(-0.49%) |
Dec 02, 2013 | 78.28 | 78.44 | 77.24 | 77.37 | 1,544,546 | -0.82(-1.05%) |
Nov 29, 2013 | 78.39 | 78.85 | 78.01 | 78.19 | 393,118 | -0.21(-0.27%) |
Nov 27, 2013 | 78.35 | 78.76 | 78.06 | 78.40 | 1,005,457 | +0.19(+0.25%) |
Nov 26, 2013 | 78.50 | 78.82 | 78.11 | 78.21 | 1,499,911 | -0.63(-0.79%) |
Nov 25, 2013 | 79.87 | 80.19 | 78.68 | 78.83 | 933,131 | -1.04(-1.30%) |
Nov 22, 2013 | 79.03 | 80.05 | 78.49 | 79.87 | 1,540,390 | +1.05(+1.33%) |
Nov 21, 2013 | 79.01 | 79.15 | 78.41 | 78.82 | 1,405,145 | +0.08(+0.10%) |
Nov 20, 2013 | 79.03 | 79.28 | 78.49 | 78.75 | 1,199,566 | -0.35(-0.45%) |
Nov 19, 2013 | 78.99 | 79.49 | 78.67 | 79.10 | 1,250,056 | +0.11(+0.14%) |
Nov 18, 2013 | 79.42 | 79.70 | 78.75 | 78.99 | 1,168,293 | -0.47(-0.59%) |
Nov 15, 2013 | 78.33 | 79.53 | 78.18 | 79.46 | 1,460,633 | +1.38(+1.77%) |
Nov 14, 2013 | 77.85 | 78.16 | 77.44 | 78.08 | 1,459,493 | +0.45(+0.58%) |
Nov 13, 2013 | 77.40 | 77.89 | 77.19 | 77.62 | 1,688,785 | +0.05(+0.06%) |
Nov 12, 2013 | 78.39 | 78.45 | 77.53 | 77.57 | 1,427,048 | -0.80(-1.03%) |
Nov 11, 2013 | 78.67 | 78.95 | 78.21 | 78.38 | 1,217,150 | -0.26(-0.33%) |
Nov 08, 2013 | 77.78 | 78.77 | 77.67 | 78.64 | 1,239,583 | +0.85(+1.10%) |
Nov 07, 2013 | 78.87 | 78.95 | 77.61 | 77.78 | 2,092,802 | -1.19(-1.51%) |
Nov 06, 2013 | 78.64 | 79.10 | 78.42 | 78.98 | 992,923 | +0.57(+0.73%) |
Nov 05, 2013 | 77.91 | 78.59 | 77.41 | 78.40 | 893,678 | +0.25(+0.32%) |
Nov 04, 2013 | 77.68 | 78.24 | 77.44 | 78.15 | 1,076,559 | +0.55(+0.71%) |
Nov 01, 2013 | 78.28 | 78.85 | 77.30 | 77.60 | 1,587,204 | -0.73(-0.93%) |
Oct 31, 2013 | 77.09 | 78.59 | 76.45 | 78.32 | 2,124,945 | +1.30(+1.69%) |
Oct 30, 2013 | 77.47 | 78.86 | 76.87 | 77.02 | 2,430,545 | -0.19(-0.25%) |
Oct 29, 2013 | 77.75 | 78.60 | 76.88 | 77.22 | 3,253,343 | -1.49(-1.89%) |
Oct 28, 2013 | 80.13 | 80.17 | 78.16 | 78.70 | 2,242,422 | -1.57(-1.96%) |
Oct 25, 2013 | 79.87 | 80.38 | 79.50 | 80.28 | 1,248,065 | +0.25(+0.31%) |
Oct 24, 2013 | 79.50 | 80.28 | 79.41 | 80.02 | 996,163 | +0.52(+0.66%) |
Oct 23, 2013 | 80.24 | 80.43 | 79.08 | 79.50 | 1,002,031 | -0.78(-0.97%) |
Oct 22, 2013 | 79.92 | 80.43 | 79.81 | 80.28 | 1,035,972 | +0.77(+0.97%) |
Oct 21, 2013 | 79.02 | 79.74 | 78.97 | 79.51 | 758,966 | +0.34(+0.43%) |
Oct 18, 2013 | 79.18 | 79.40 | 78.66 | 79.17 | 2,144,625 | +0.23(+0.29%) |
Oct 17, 2013 | 78.24 | 79.10 | 78.01 | 78.94 | 1,233,938 | +0.56(+0.71%) |
Oct 16, 2013 | 78.35 | 78.81 | 77.90 | 78.38 | 1,144,913 | +0.71(+0.92%) |
Oct 15, 2013 | 78.11 | 78.49 | 77.47 | 77.67 | 1,447,032 | -0.77(-0.98%) |
Oct 14, 2013 | 77.32 | 78.55 | 77.25 | 78.44 | 950,391 | +0.32(+0.41%) |
Oct 11, 2013 | 77.80 | 78.13 | 77.12 | 78.11 | 1,582,365 | +0.66(+0.85%) |
Oct 10, 2013 | 75.52 | 77.60 | 75.44 | 77.45 | 2,571,406 | +2.74(+3.66%) |
Oct 09, 2013 | 73.88 | 75.02 | 73.59 | 74.71 | 1,828,381 | +1.01(+1.37%) |
Oct 08, 2013 | 75.24 | 75.25 | 73.45 | 73.70 | 2,306,688 | -1.47(-1.95%) |
Oct 07, 2013 | 76.01 | 76.29 | 75.12 | 75.17 | 1,580,050 | -1.21(-1.59%) |
Oct 04, 2013 | 75.76 | 76.56 | 75.51 | 76.38 | 1,710,119 | +0.63(+0.83%) |
Oct 03, 2013 | 76.99 | 77.13 | 75.56 | 75.75 | 2,336,434 | -1.24(-1.61%) |
Oct 02, 2013 | 76.79 | 77.34 | 76.00 | 76.99 | 1,745,991 | +0.04(+0.05%) |