Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 72.02 | 73.18 | 71.24 | 72.66 | 181,069 | -0.42(-0.57%) |
Jan 30, 2014 | 71.30 | 73.64 | 71.30 | 73.08 | 166,026 | +2.44(+3.46%) |
Jan 29, 2014 | 70.64 | 71.35 | 69.96 | 70.63 | 107,209 | -0.97(-1.36%) |
Jan 28, 2014 | 70.98 | 72.24 | 70.87 | 71.61 | 174,106 | +1.11(+1.57%) |
Jan 27, 2014 | 72.39 | 73.17 | 69.89 | 70.50 | 208,749 | -2.16(-2.97%) |
Jan 24, 2014 | 74.01 | 74.01 | 71.34 | 72.66 | 230,749 | -2.10(-2.81%) |
Jan 23, 2014 | 75.00 | 75.00 | 73.44 | 74.76 | 166,739 | -0.45(-0.60%) |
Jan 22, 2014 | 75.09 | 75.55 | 74.16 | 75.21 | 108,703 | -0.07(-0.09%) |
Jan 21, 2014 | 75.59 | 76.95 | 74.44 | 75.28 | 119,393 | -0.40(-0.53%) |
Jan 17, 2014 | 75.91 | 75.68 | 75.68 | 75.68 | 128,817 | -0.22(-0.29%) |
Jan 16, 2014 | 76.52 | 77.28 | 75.85 | 75.90 | 99,746 | -0.91(-1.18%) |
Jan 15, 2014 | 78.92 | 78.92 | 76.30 | 76.81 | 131,206 | -2.11(-2.67%) |
Jan 14, 2014 | 80.58 | 80.58 | 78.43 | 78.92 | 139,087 | -1.23(-1.54%) |
Jan 13, 2014 | 81.14 | 81.14 | 79.78 | 80.15 | 42,826 | -0.79(-0.98%) |
Jan 10, 2014 | 80.42 | 81.52 | 80.42 | 80.94 | 145,398 | +0.86(+1.08%) |
Jan 09, 2014 | 79.96 | 80.60 | 78.92 | 80.08 | 127,816 | -0.12(-0.15%) |
Jan 08, 2014 | 81.68 | 82.15 | 79.53 | 80.20 | 136,639 | -2.05(-2.49%) |
Jan 07, 2014 | 79.87 | 82.58 | 79.81 | 82.25 | 134,401 | +2.59(+3.24%) |
Jan 06, 2014 | 81.88 | 81.88 | 79.42 | 79.67 | 69,121 | -1.78(-2.19%) |
Jan 03, 2014 | 81.46 | 81.95 | 80.88 | 81.45 | 35,972 | +0.36(+0.45%) |
Jan 02, 2014 | 82.24 | 82.96 | 80.78 | 81.09 | 40,407 | -2.19(-2.63%) |
Dec 31, 2013 | 83.42 | 83.28 | 83.28 | 83.28 | 26,611 | -0.26(-0.31%) |
Dec 30, 2013 | 83.31 | 84.18 | 83.16 | 83.54 | 69,040 | +0.56(+0.68%) |
Dec 27, 2013 | 82.63 | 83.12 | 81.82 | 82.98 | 100,124 | +0.42(+0.51%) |
Dec 26, 2013 | 83.36 | 83.36 | 82.44 | 82.56 | 154,998 | -0.68(-0.82%) |
Dec 24, 2013 | 83.42 | 83.54 | 82.98 | 83.25 | 38,377 | -0.43(-0.51%) |
Dec 23, 2013 | 83.21 | 83.86 | 82.64 | 83.68 | 59,538 | +0.69(+0.83%) |
Dec 20, 2013 | 82.73 | 84.16 | 82.60 | 82.99 | 184,455 | +0.34(+0.41%) |
Dec 19, 2013 | 81.39 | 82.86 | 81.38 | 82.65 | 138,784 | +0.03(+0.04%) |
Dec 18, 2013 | 81.10 | 83.41 | 78.75 | 82.62 | 208,540 | +1.42(+1.75%) |
Dec 17, 2013 | 82.10 | 82.36 | 80.41 | 81.19 | 175,192 | -0.81(-0.99%) |
Dec 16, 2013 | 82.09 | 83.28 | 81.61 | 82.01 | 89,976 | +0.29(+0.35%) |
Dec 13, 2013 | 82.46 | 83.27 | 81.30 | 81.72 | 170,168 | -0.15(-0.18%) |
Dec 12, 2013 | 82.74 | 83.34 | 80.74 | 81.87 | 44,362 | -1.14(-1.38%) |
Dec 11, 2013 | 82.70 | 84.00 | 82.45 | 83.01 | 159,996 | +0.05(+0.07%) |
Dec 10, 2013 | 82.15 | 83.10 | 81.87 | 82.96 | 109,080 | +0.77(+0.94%) |
Dec 09, 2013 | 80.91 | 82.68 | 80.91 | 82.19 | 66,050 | +1.62(+2.01%) |
Dec 06, 2013 | 81.37 | 82.83 | 80.54 | 80.57 | 103,957 | -0.02(-0.03%) |
Dec 05, 2013 | 80.10 | 81.24 | 79.85 | 80.59 | 81,181 | +0.39(+0.49%) |
Dec 04, 2013 | 79.68 | 80.72 | 79.10 | 80.20 | 120,756 | -0.32(-0.40%) |
Dec 03, 2013 | 80.65 | 81.04 | 78.70 | 80.52 | 91,549 | -0.08(-0.09%) |
Dec 02, 2013 | 82.42 | 82.42 | 80.55 | 80.59 | 107,685 | -2.26(-2.73%) |
Nov 29, 2013 | 80.08 | 83.35 | 79.86 | 82.86 | 144,320 | +3.07(+3.85%) |
Nov 27, 2013 | 77.69 | 80.05 | 77.04 | 79.79 | 166,956 | +2.11(+2.72%) |
Nov 26, 2013 | 76.95 | 77.93 | 75.50 | 77.67 | 137,691 | +0.52(+0.67%) |
Nov 25, 2013 | 77.07 | 77.66 | 76.80 | 77.15 | 105,754 | +0.06(+0.08%) |
Nov 22, 2013 | 77.15 | 77.63 | 76.50 | 77.09 | 124,803 | -0.17(-0.22%) |
Nov 21, 2013 | 78.41 | 78.58 | 76.53 | 77.26 | 174,597 | -1.19(-1.52%) |
Nov 20, 2013 | 77.50 | 79.21 | 75.87 | 78.45 | 287,379 | +0.92(+1.19%) |
Nov 19, 2013 | 78.99 | 79.68 | 74.89 | 77.53 | 176,242 | -1.72(-2.17%) |
Nov 18, 2013 | 79.95 | 80.07 | 79.10 | 79.25 | 88,974 | -0.23(-0.28%) |
Nov 15, 2013 | 78.81 | 80.01 | 78.39 | 79.48 | 133,918 | +1.19(+1.52%) |
Nov 14, 2013 | 77.84 | 79.07 | 77.72 | 78.29 | 70,831 | +0.59(+0.76%) |
Nov 13, 2013 | 77.73 | 78.62 | 77.30 | 77.70 | 82,071 | -0.38(-0.49%) |
Nov 12, 2013 | 76.41 | 78.12 | 76.02 | 78.08 | 146,494 | +1.72(+2.25%) |
Nov 11, 2013 | 76.80 | 76.97 | 75.42 | 76.37 | 108,823 | -0.66(-0.85%) |
Nov 08, 2013 | 77.55 | 77.55 | 75.58 | 77.02 | 154,698 | -0.75(-0.97%) |
Nov 07, 2013 | 79.35 | 79.65 | 77.36 | 77.77 | 126,451 | -1.01(-1.28%) |
Nov 06, 2013 | 79.03 | 80.48 | 78.29 | 78.79 | 102,242 | -0.13(-0.16%) |
Nov 05, 2013 | 81.39 | 81.55 | 78.33 | 78.92 | 149,898 | -3.69(-4.46%) |
Nov 04, 2013 | 82.60 | 83.14 | 82.09 | 82.60 | 54,952 | +0.00(+0.00%) |