Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 75.50 | 76.71 | 75.47 | 76.25 | 919,265 | -0.54(-0.70%) |
Jan 30, 2014 | 78.58 | 78.70 | 76.61 | 76.79 | 1,781,358 | -0.38(-0.49%) |
Jan 29, 2014 | 77.13 | 78.13 | 76.90 | 77.17 | 1,390,727 | -0.71(-0.91%) |
Jan 28, 2014 | 79.18 | 79.38 | 77.80 | 77.88 | 1,510,130 | -1.06(-1.35%) |
Jan 27, 2014 | 79.69 | 79.75 | 78.43 | 78.95 | 2,127,936 | +0.03(+0.03%) |
Jan 24, 2014 | 81.13 | 81.17 | 78.82 | 78.92 | 2,648,498 | -0.72(-0.91%) |
Jan 23, 2014 | 81.24 | 81.24 | 78.64 | 79.64 | 2,547,231 | -2.61(-3.18%) |
Jan 22, 2014 | 82.38 | 83.15 | 81.23 | 82.25 | 3,924,885 | +3.73(+4.75%) |
Jan 21, 2014 | 76.86 | 78.64 | 76.48 | 78.52 | 4,346,372 | +2.48(+3.26%) |
Jan 17, 2014 | 75.41 | 76.05 | 76.05 | 76.05 | 3,474,317 | -0.74(-0.96%) |
Jan 16, 2014 | 78.00 | 78.09 | 76.44 | 76.78 | 3,044,827 | -3.80(-4.72%) |
Jan 15, 2014 | 82.16 | 81.68 | 80.28 | 80.59 | 1,647,348 | -1.58(-1.92%) |
Jan 14, 2014 | 81.27 | 82.36 | 81.24 | 82.16 | 1,234,846 | +0.75(+0.92%) |
Jan 13, 2014 | 81.16 | 81.78 | 81.14 | 81.42 | 1,280,385 | -0.64(-0.78%) |
Jan 10, 2014 | 81.34 | 82.06 | 81.16 | 82.06 | 843,315 | +0.84(+1.03%) |
Jan 09, 2014 | 81.78 | 81.78 | 80.78 | 81.22 | 887,985 | +0.46(+0.57%) |
Jan 08, 2014 | 80.44 | 80.85 | 80.15 | 80.76 | 858,872 | +0.22(+0.27%) |
Jan 07, 2014 | 80.16 | 80.73 | 80.02 | 80.54 | 932,529 | -0.68(-0.84%) |
Jan 06, 2014 | 82.05 | 82.07 | 81.08 | 81.23 | 799,984 | -1.70(-2.05%) |
Jan 03, 2014 | 83.22 | 83.41 | 82.81 | 82.93 | 1,203,174 | -0.29(-0.35%) |
Jan 02, 2014 | 83.45 | 83.63 | 82.91 | 83.22 | 718,237 | -1.21(-1.43%) |
Dec 31, 2013 | 84.17 | 84.42 | 84.42 | 84.42 | 266,700 | +0.23(+0.28%) |
Dec 30, 2013 | 84.93 | 84.96 | 84.18 | 84.19 | 715,278 | -0.57(-0.67%) |
Dec 27, 2013 | 85.40 | 85.44 | 84.61 | 84.76 | 1,026,608 | +0.54(+0.64%) |
Dec 26, 2013 | 83.70 | 84.40 | 83.41 | 84.22 | 303,549 | +0.74(+0.89%) |
Dec 24, 2013 | 82.87 | 83.66 | 82.87 | 83.48 | 150,671 | +0.37(+0.44%) |
Dec 23, 2013 | 83.41 | 83.49 | 82.60 | 83.11 | 520,975 | +0.68(+0.83%) |
Dec 20, 2013 | 82.40 | 82.69 | 82.21 | 82.42 | 812,769 | +0.58(+0.70%) |
Dec 19, 2013 | 81.48 | 82.06 | 81.04 | 81.85 | 790,116 | +0.96(+1.18%) |
Dec 18, 2013 | 80.17 | 81.07 | 79.78 | 80.89 | 941,356 | +1.68(+2.13%) |
Dec 17, 2013 | 79.62 | 79.69 | 79.07 | 79.21 | 657,153 | -0.28(-0.35%) |
Dec 16, 2013 | 79.94 | 80.49 | 79.26 | 79.49 | 1,402,347 | +0.11(+0.14%) |
Dec 13, 2013 | 80.50 | 80.55 | 79.13 | 79.38 | 1,150,680 | -1.14(-1.42%) |
Dec 12, 2013 | 81.58 | 81.68 | 80.43 | 80.52 | 2,165,359 | -1.56(-1.90%) |
Dec 11, 2013 | 82.78 | 82.88 | 82.00 | 82.08 | 910,649 | +0.05(+0.07%) |
Dec 10, 2013 | 82.72 | 82.93 | 81.90 | 82.03 | 739,653 | -0.68(-0.83%) |
Dec 09, 2013 | 83.24 | 83.66 | 82.59 | 82.71 | 957,317 | +0.32(+0.38%) |
Dec 06, 2013 | 81.95 | 82.96 | 81.83 | 82.40 | 0 | +0.28(+0.34%) |
Dec 05, 2013 | 82.84 | 83.08 | 81.88 | 82.12 | 0 | -0.31(-0.37%) |
Dec 04, 2013 | 83.02 | 83.82 | 81.95 | 82.42 | 933,541 | -2.07(-2.45%) |
Dec 03, 2013 | 84.34 | 84.90 | 84.15 | 84.50 | 580,282 | +0.04(+0.04%) |
Dec 02, 2013 | 84.33 | 84.77 | 84.17 | 84.46 | 420,006 | +0.32(+0.39%) |
Nov 29, 2013 | 84.70 | 84.78 | 84.05 | 84.14 | 0 | -0.19(-0.22%) |
Nov 27, 2013 | 84.38 | 84.55 | 83.97 | 84.33 | 0 | +0.75(+0.89%) |
Nov 26, 2013 | 83.37 | 83.79 | 82.83 | 83.58 | 0 | +0.61(+0.74%) |
Nov 25, 2013 | 83.02 | 83.33 | 82.56 | 82.97 | 838,634 | +0.32(+0.39%) |
Nov 22, 2013 | 81.78 | 82.75 | 81.62 | 82.64 | 0 | +1.62(+2.00%) |
Nov 21, 2013 | 80.55 | 81.25 | 80.46 | 81.02 | 1,532,398 | +1.43(+1.80%) |
Nov 20, 2013 | 80.58 | 80.81 | 79.55 | 79.59 | 1,008,211 | -0.72(-0.89%) |
Nov 19, 2013 | 81.03 | 81.14 | 79.77 | 80.30 | 0 | +0.24(+0.30%) |
Nov 18, 2013 | 80.59 | 80.94 | 79.93 | 80.06 | 0 | -0.96(-1.19%) |
Nov 15, 2013 | 80.23 | 81.03 | 79.65 | 81.03 | 0 | +0.93(+1.16%) |
Nov 14, 2013 | 79.83 | 80.26 | 79.18 | 80.10 | 3,403,402 | +1.77(+2.25%) |
Nov 12, 2013 | 78.10 | 78.52 | 77.59 | 78.33 | 0 | -0.40(-0.50%) |
Nov 11, 2013 | 78.98 | 79.34 | 78.59 | 78.73 | 1,674,489 | +0.01(+0.01%) |
Nov 08, 2013 | 78.08 | 79.12 | 77.79 | 78.72 | 0 | +0.06(+0.08%) |
Nov 07, 2013 | 80.07 | 80.38 | 78.62 | 78.66 | 1,644,113 | -2.92(-3.58%) |
Nov 06, 2013 | 81.62 | 82.10 | 81.27 | 81.58 | 961,927 | +0.02(+0.02%) |
Nov 05, 2013 | 81.15 | 82.04 | 80.88 | 81.56 | 879,551 | -1.13(-1.36%) |
Nov 04, 2013 | 83.06 | 83.26 | 82.51 | 82.69 | 1,121,534 | -0.79(-0.95%) |