Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 76.85 | 79.54 | 76.31 | 78.61 | 725,386 | +1.07(+1.38%) |
Jan 30, 2014 | 77.04 | 77.73 | 76.71 | 77.54 | 533,165 | +0.88(+1.15%) |
Jan 29, 2014 | 76.64 | 77.64 | 76.27 | 76.66 | 403,799 | -0.65(-0.84%) |
Jan 28, 2014 | 76.50 | 77.84 | 76.10 | 77.31 | 727,605 | +0.94(+1.23%) |
Jan 27, 2014 | 76.95 | 77.35 | 75.70 | 76.37 | 765,460 | -0.61(-0.80%) |
Jan 24, 2014 | 79.09 | 79.09 | 76.95 | 76.99 | 869,372 | -2.48(-3.12%) |
Jan 23, 2014 | 79.95 | 80.26 | 79.00 | 79.47 | 691,663 | -0.86(-1.07%) |
Jan 22, 2014 | 80.41 | 80.87 | 79.83 | 80.33 | 598,087 | -0.08(-0.10%) |
Jan 21, 2014 | 81.97 | 82.19 | 79.29 | 80.41 | 973,428 | -1.33(-1.63%) |
Jan 17, 2014 | 81.54 | 81.74 | 81.74 | 81.74 | 393,018 | +0.02(+0.02%) |
Jan 16, 2014 | 82.11 | 82.51 | 81.53 | 81.72 | 845,892 | -0.52(-0.63%) |
Jan 15, 2014 | 82.13 | 82.44 | 81.69 | 82.24 | 523,867 | +0.11(+0.13%) |
Jan 14, 2014 | 80.82 | 82.22 | 80.70 | 82.13 | 552,467 | +1.63(+2.02%) |
Jan 13, 2014 | 82.00 | 82.38 | 80.24 | 80.50 | 837,348 | -1.47(-1.79%) |
Jan 10, 2014 | 80.70 | 82.00 | 80.45 | 81.97 | 607,028 | +1.04(+1.28%) |
Jan 09, 2014 | 80.04 | 80.98 | 79.61 | 80.93 | 757,972 | +1.34(+1.69%) |
Jan 08, 2014 | 79.37 | 79.97 | 78.77 | 79.59 | 441,747 | +0.21(+0.27%) |
Jan 07, 2014 | 77.57 | 79.89 | 77.57 | 79.38 | 699,801 | +2.21(+2.87%) |
Jan 06, 2014 | 78.25 | 78.54 | 76.34 | 77.17 | 629,260 | -0.96(-1.23%) |
Jan 03, 2014 | 77.36 | 79.04 | 77.36 | 78.13 | 673,789 | +0.85(+1.10%) |
Jan 02, 2014 | 77.48 | 78.49 | 76.87 | 77.27 | 567,588 | -0.61(-0.79%) |
Dec 31, 2013 | 77.10 | 77.89 | 77.89 | 77.89 | 354,311 | +1.04(+1.35%) |
Dec 30, 2013 | 76.86 | 77.21 | 76.09 | 76.85 | 434,914 | +0.03(+0.04%) |
Dec 27, 2013 | 77.24 | 77.46 | 76.60 | 76.82 | 409,194 | -0.42(-0.55%) |
Dec 26, 2013 | 77.54 | 77.72 | 76.84 | 77.24 | 307,644 | +0.06(+0.07%) |
Dec 24, 2013 | 76.50 | 77.63 | 76.23 | 77.19 | 272,331 | +0.81(+1.07%) |
Dec 23, 2013 | 76.26 | 76.64 | 76.05 | 76.37 | 515,444 | +0.27(+0.35%) |
Dec 20, 2013 | 75.30 | 76.34 | 74.87 | 76.10 | 1,924,576 | +0.36(+0.48%) |
Dec 19, 2013 | 77.02 | 77.10 | 75.20 | 75.74 | 1,836,776 | -1.45(-1.88%) |
Dec 18, 2013 | 77.18 | 77.64 | 76.09 | 77.19 | 738,283 | +0.27(+0.35%) |
Dec 17, 2013 | 77.31 | 77.91 | 76.41 | 76.92 | 898,776 | -0.64(-0.83%) |
Dec 16, 2013 | 78.09 | 78.54 | 77.45 | 77.56 | 426,037 | -0.39(-0.50%) |
Dec 13, 2013 | 77.91 | 78.38 | 77.16 | 77.95 | 438,470 | +0.38(+0.49%) |
Dec 12, 2013 | 77.29 | 78.00 | 77.01 | 77.57 | 687,459 | +0.09(+0.11%) |
Dec 11, 2013 | 79.99 | 79.99 | 77.37 | 77.48 | 624,121 | -2.19(-2.74%) |
Dec 10, 2013 | 79.25 | 80.02 | 79.02 | 79.67 | 596,322 | +0.12(+0.14%) |
Dec 09, 2013 | 79.37 | 79.71 | 78.42 | 79.55 | 673,200 | +0.09(+0.11%) |
Dec 06, 2013 | 79.58 | 80.35 | 79.30 | 79.47 | 598,625 | +0.67(+0.85%) |
Dec 05, 2013 | 79.13 | 79.30 | 78.62 | 78.80 | 576,701 | -0.58(-0.72%) |
Dec 04, 2013 | 79.17 | 79.53 | 78.63 | 79.37 | 558,142 | -0.27(-0.34%) |
Dec 03, 2013 | 78.86 | 79.68 | 78.70 | 79.64 | 594,947 | +0.78(+0.98%) |
Dec 02, 2013 | 79.32 | 80.02 | 78.56 | 78.86 | 798,765 | -0.14(-0.18%) |
Nov 29, 2013 | 79.06 | 79.48 | 78.72 | 79.01 | 276,490 | +0.21(+0.27%) |
Nov 27, 2013 | 79.10 | 79.36 | 78.44 | 78.80 | 530,221 | +0.16(+0.21%) |
Nov 26, 2013 | 78.62 | 79.49 | 77.98 | 78.63 | 4,452,738 | +0.54(+0.69%) |
Nov 25, 2013 | 76.77 | 78.13 | 76.29 | 78.10 | 1,253,390 | +1.69(+2.21%) |
Nov 22, 2013 | 76.92 | 76.95 | 76.12 | 76.41 | 854,472 | -0.11(-0.15%) |
Nov 21, 2013 | 76.15 | 76.93 | 76.03 | 76.53 | 797,204 | +0.10(+0.13%) |
Nov 20, 2013 | 75.82 | 76.63 | 75.82 | 76.43 | 746,562 | +0.65(+0.86%) |
Nov 19, 2013 | 76.27 | 76.45 | 75.48 | 75.78 | 758,660 | -0.38(-0.50%) |
Nov 18, 2013 | 76.09 | 76.54 | 75.51 | 76.16 | 929,586 | +0.11(+0.14%) |
Nov 15, 2013 | 77.54 | 77.63 | 75.87 | 76.06 | 1,005,760 | -1.29(-1.67%) |
Nov 14, 2013 | 77.00 | 77.42 | 76.77 | 77.35 | 608,855 | +0.35(+0.46%) |
Nov 13, 2013 | 77.45 | 77.69 | 76.44 | 77.00 | 688,761 | -0.36(-0.47%) |
Nov 12, 2013 | 77.04 | 77.55 | 76.51 | 77.36 | 642,125 | +0.04(+0.05%) |
Nov 11, 2013 | 76.70 | 77.73 | 76.50 | 77.32 | 556,747 | +0.69(+0.90%) |
Nov 08, 2013 | 75.04 | 76.69 | 74.26 | 76.63 | 1,071,681 | +2.58(+3.48%) |
Nov 07, 2013 | 76.93 | 77.05 | 73.99 | 74.06 | 806,116 | -2.70(-3.52%) |
Nov 06, 2013 | 77.02 | 77.61 | 76.23 | 76.76 | 498,421 | -0.11(-0.14%) |
Nov 05, 2013 | 78.24 | 78.24 | 76.66 | 76.86 | 628,841 | -1.13(-1.45%) |
Nov 04, 2013 | 77.53 | 78.10 | 77.08 | 77.99 | 724,948 | +0.61(+0.79%) |