Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 75.79 | 76.75 | 75.06 | 76.02 | 2,413,326 | -0.56(-0.74%) |
Jan 30, 2014 | 77.01 | 77.03 | 76.51 | 76.58 | 1,253,987 | -0.06(-0.08%) |
Jan 29, 2014 | 76.98 | 77.82 | 76.20 | 76.64 | 2,276,279 | -1.29(-1.66%) |
Jan 28, 2014 | 77.33 | 78.05 | 76.46 | 77.93 | 2,032,367 | +1.12(+1.46%) |
Jan 27, 2014 | 77.41 | 77.64 | 76.26 | 76.81 | 1,543,624 | -0.34(-0.44%) |
Jan 24, 2014 | 79.56 | 79.78 | 77.11 | 77.15 | 1,603,327 | -3.11(-3.87%) |
Jan 23, 2014 | 80.53 | 80.94 | 80.12 | 80.26 | 1,147,197 | -0.93(-1.15%) |
Jan 22, 2014 | 81.49 | 81.86 | 80.74 | 81.19 | 1,478,544 | +0.18(+0.22%) |
Jan 21, 2014 | 81.25 | 81.65 | 80.65 | 81.01 | 1,104,099 | +0.03(+0.04%) |
Jan 17, 2014 | 80.88 | 80.98 | 80.98 | 80.98 | 2,045,902 | +0.23(+0.29%) |
Jan 16, 2014 | 80.28 | 80.88 | 80.24 | 80.75 | 1,547,981 | +0.32(+0.40%) |
Jan 15, 2014 | 79.65 | 81.08 | 79.63 | 80.43 | 1,816,868 | +0.78(+0.98%) |
Jan 14, 2014 | 78.74 | 79.75 | 78.21 | 79.65 | 1,112,427 | +1.15(+1.46%) |
Jan 13, 2014 | 79.13 | 79.92 | 78.34 | 78.50 | 1,428,867 | -0.76(-0.96%) |
Jan 10, 2014 | 79.60 | 79.99 | 79.11 | 79.26 | 1,603,011 | -0.02(-0.03%) |
Jan 09, 2014 | 79.70 | 80.22 | 79.00 | 79.28 | 1,560,029 | -0.31(-0.39%) |
Jan 08, 2014 | 79.73 | 79.83 | 78.88 | 79.60 | 1,935,034 | -0.01(-0.02%) |
Jan 07, 2014 | 81.12 | 81.12 | 79.53 | 79.61 | 1,786,828 | -1.00(-1.24%) |
Jan 06, 2014 | 80.67 | 80.98 | 80.09 | 80.61 | 1,069,950 | +0.20(+0.24%) |
Jan 03, 2014 | 80.93 | 81.03 | 80.06 | 80.41 | 1,463,084 | -0.16(-0.20%) |
Jan 02, 2014 | 80.66 | 80.94 | 80.33 | 80.57 | 1,159,641 | -0.25(-0.30%) |
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%) |