Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 83.31 | 83.36 | 83.24 | 83.36 | 4,142,161 | +0.15(+0.19%) |
Jan 30, 2014 | 83.12 | 83.22 | 83.09 | 83.21 | 3,985,434 | +0.02(+0.02%) |
Jan 29, 2014 | 83.06 | 83.25 | 83.06 | 83.19 | 1,434,962 | +0.25(+0.30%) |
Jan 28, 2014 | 82.89 | 82.97 | 82.84 | 82.95 | 1,693,534 | +0.14(+0.17%) |
Jan 27, 2014 | 82.95 | 83.03 | 82.80 | 82.81 | 1,730,588 | -0.18(-0.21%) |
Jan 24, 2014 | 82.91 | 83.04 | 82.89 | 82.98 | 1,015,416 | +0.18(+0.21%) |
Jan 23, 2014 | 82.75 | 82.94 | 82.74 | 82.81 | 2,464,480 | +0.22(+0.26%) |
Jan 22, 2014 | 82.62 | 82.72 | 82.56 | 82.59 | 1,156,969 | -0.18(-0.21%) |
Jan 21, 2014 | 82.70 | 82.80 | 82.67 | 82.77 | 2,303,733 | +0.04(+0.05%) |
Jan 17, 2014 | 82.68 | 82.73 | 82.73 | 82.73 | 763,179 | +0.04(+0.05%) |
Jan 16, 2014 | 82.64 | 82.70 | 82.59 | 82.69 | 4,036,170 | +0.19(+0.23%) |
Jan 15, 2014 | 82.57 | 82.52 | 82.40 | 82.50 | 2,158,244 | -0.07(-0.08%) |
Jan 14, 2014 | 82.68 | 82.73 | 82.52 | 82.57 | 1,280,130 | -0.12(-0.15%) |
Jan 13, 2014 | 82.65 | 82.78 | 82.65 | 82.69 | 1,477,257 | +0.08(+0.09%) |
Jan 10, 2014 | 82.48 | 82.61 | 82.41 | 82.61 | 1,924,391 | +0.42(+0.51%) |
Jan 09, 2014 | 82.20 | 82.21 | 82.09 | 82.20 | 1,075,257 | +0.12(+0.14%) |
Jan 08, 2014 | 82.21 | 82.24 | 82.07 | 82.08 | 1,414,061 | -0.25(-0.30%) |
Jan 07, 2014 | 82.34 | 82.37 | 82.28 | 82.33 | 1,627,533 | +0.04(+0.05%) |
Jan 06, 2014 | 82.17 | 82.29 | 82.17 | 82.29 | 5,721,854 | +0.11(+0.13%) |
Jan 03, 2014 | 82.11 | 82.25 | 82.07 | 82.18 | 2,973,276 | +0.03(+0.04%) |
Jan 02, 2014 | 82.11 | 82.21 | 82.10 | 82.15 | 1,745,715 | +0.05(+0.07%) |
Dec 31, 2013 | 82.14 | 82.10 | 82.10 | 82.10 | 4,252,520 | -0.08(-0.09%) |
Dec 30, 2013 | 82.16 | 82.22 | 82.11 | 82.17 | 1,589,922 | +0.08(+0.09%) |
Dec 27, 2013 | 82.06 | 82.12 | 81.99 | 82.10 | 1,711,726 | +0.03(+0.04%) |
Dec 26, 2013 | 82.04 | 82.09 | 81.26 | 82.07 | 973,248 | -0.05(-0.06%) |
Dec 24, 2013 | 82.16 | 82.19 | 82.09 | 82.11 | 894,355 | -0.12(-0.14%) |
Dec 23, 2013 | 82.27 | 82.35 | 82.20 | 82.23 | 2,502,723 | -0.04(-0.05%) |
Dec 20, 2013 | 82.22 | 82.32 | 82.14 | 82.27 | 1,790,362 | +0.14(+0.17%) |
Dec 19, 2013 | 82.05 | 82.18 | 81.97 | 82.13 | 2,612,575 | -0.14(-0.17%) |
Dec 18, 2013 | 82.22 | 82.45 | 81.99 | 82.27 | 1,878,346 | -0.04(-0.05%) |
Dec 17, 2013 | 82.18 | 82.34 | 82.17 | 82.31 | 1,794,214 | +0.14(+0.17%) |
Dec 16, 2013 | 82.31 | 82.31 | 82.12 | 82.17 | 1,044,894 | +0.06(+0.08%) |
Dec 13, 2013 | 82.11 | 82.26 | 82.08 | 82.11 | 4,496,398 | +0.04(+0.05%) |
Dec 12, 2013 | 82.16 | 82.16 | 82.04 | 82.07 | 2,935,605 | -0.12(-0.15%) |
Dec 11, 2013 | 82.32 | 82.34 | 82.19 | 82.19 | 5,209,544 | -0.13(-0.16%) |
Dec 10, 2013 | 82.41 | 82.43 | 82.29 | 82.32 | 3,879,786 | +0.13(+0.16%) |
Dec 09, 2013 | 82.14 | 82.23 | 82.11 | 82.19 | 1,791,860 | +0.10(+0.12%) |
Dec 06, 2013 | 82.01 | 82.15 | 81.97 | 82.09 | 3,745,588 | +0.14(+0.17%) |
Dec 05, 2013 | 82.08 | 82.14 | 81.95 | 81.95 | 2,445,458 | -0.18(-0.22%) |
Dec 04, 2013 | 82.07 | 82.20 | 82.06 | 82.13 | 1,564,192 | -0.22(-0.26%) |
Dec 03, 2013 | 82.35 | 82.39 | 82.30 | 82.34 | 1,920,602 | +0.10(+0.12%) |
Dec 02, 2013 | 82.45 | 82.47 | 82.24 | 82.24 | 1,972,264 | -0.31(-0.38%) |
Nov 29, 2013 | 82.45 | 82.60 | 82.38 | 82.56 | 1,244,767 | +0.03(+0.04%) |
Nov 27, 2013 | 82.56 | 82.59 | 82.38 | 82.53 | 1,213,952 | +0.04(+0.05%) |
Nov 26, 2013 | 82.48 | 82.62 | 82.47 | 82.49 | 2,115,304 | +0.02(+0.03%) |
Nov 25, 2013 | 82.41 | 82.52 | 82.40 | 82.47 | 900,972 | +0.06(+0.07%) |
Nov 22, 2013 | 82.32 | 82.43 | 82.31 | 82.40 | 1,196,476 | +0.12(+0.14%) |
Nov 21, 2013 | 82.16 | 82.30 | 82.07 | 82.29 | 1,773,733 | +0.08(+0.10%) |
Nov 20, 2013 | 82.48 | 82.58 | 82.17 | 82.20 | 1,280,960 | -0.23(-0.28%) |
Nov 19, 2013 | 82.59 | 82.60 | 82.42 | 82.43 | 2,216,961 | -0.22(-0.27%) |
Nov 18, 2013 | 82.55 | 82.66 | 82.54 | 82.66 | 1,114,063 | +0.16(+0.20%) |
Nov 15, 2013 | 82.50 | 82.52 | 82.43 | 82.50 | 2,411,987 | +0.02(+0.03%) |
Nov 14, 2013 | 82.31 | 82.47 | 82.30 | 82.47 | 1,871,210 | +0.47(+0.57%) |
Nov 12, 2013 | 82.00 | 82.06 | 81.97 | 82.00 | 1,471,398 | -0.03(-0.04%) |
Nov 11, 2013 | 82.08 | 82.09 | 81.97 | 82.03 | 1,667,564 | -0.05(-0.06%) |
Nov 08, 2013 | 82.13 | 82.17 | 82.03 | 82.08 | 1,036,723 | -0.51(-0.62%) |
Nov 07, 2013 | 82.60 | 82.67 | 82.55 | 82.60 | 1,043,536 | +0.06(+0.07%) |
Nov 06, 2013 | 82.52 | 82.57 | 82.49 | 82.53 | 730,873 | +0.13(+0.16%) |
Nov 05, 2013 | 82.53 | 82.55 | 82.39 | 82.40 | 1,136,273 | -0.25(-0.30%) |
Nov 04, 2013 | 82.64 | 82.68 | 82.59 | 82.65 | 548,753 | +0.08(+0.10%) |