Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 77.50 | 78.84 | 77.31 | 78.50 | 1,461,979 | +0.12(+0.15%) |
Jan 30, 2014 | 77.17 | 78.56 | 76.43 | 78.39 | 1,330,798 | +2.00(+2.62%) |
Jan 29, 2014 | 77.39 | 77.47 | 76.21 | 76.39 | 2,127,852 | -1.63(-2.09%) |
Jan 28, 2014 | 76.82 | 78.39 | 76.80 | 78.02 | 1,370,341 | +1.04(+1.35%) |
Jan 27, 2014 | 77.53 | 77.71 | 76.63 | 76.97 | 1,440,504 | -0.52(-0.67%) |
Jan 24, 2014 | 77.97 | 78.41 | 77.45 | 77.49 | 1,287,652 | -0.96(-1.22%) |
Jan 23, 2014 | 78.34 | 78.72 | 78.01 | 78.45 | 1,002,232 | -0.39(-0.50%) |
Jan 22, 2014 | 77.99 | 78.96 | 77.99 | 78.84 | 801,908 | +0.85(+1.09%) |
Jan 21, 2014 | 78.31 | 78.50 | 77.25 | 77.99 | 707,360 | +0.13(+0.17%) |
Jan 17, 2014 | 78.66 | 77.86 | 77.86 | 77.86 | 925,567 | -0.73(-0.92%) |
Jan 16, 2014 | 77.56 | 78.62 | 77.26 | 78.58 | 1,030,952 | +1.03(+1.32%) |
Jan 15, 2014 | 77.93 | 77.93 | 77.32 | 77.56 | 1,188,570 | -0.37(-0.48%) |
Jan 14, 2014 | 77.28 | 77.96 | 77.20 | 77.93 | 1,088,664 | +0.65(+0.84%) |
Jan 13, 2014 | 77.10 | 77.97 | 76.89 | 77.28 | 1,109,827 | -0.01(-0.01%) |
Jan 10, 2014 | 77.14 | 77.78 | 77.09 | 77.29 | 1,095,474 | +0.17(+0.23%) |
Jan 09, 2014 | 77.23 | 77.42 | 76.77 | 77.11 | 1,050,316 | -0.08(-0.10%) |
Jan 08, 2014 | 77.26 | 78.11 | 76.66 | 77.19 | 1,893,057 | +0.58(+0.76%) |
Jan 07, 2014 | 75.66 | 77.00 | 75.66 | 76.61 | 1,534,758 | +1.15(+1.53%) |
Jan 06, 2014 | 75.69 | 75.99 | 75.17 | 75.46 | 922,864 | -0.21(-0.28%) |
Jan 03, 2014 | 75.75 | 75.97 | 75.40 | 75.67 | 994,953 | -0.09(-0.13%) |
Jan 02, 2014 | 76.75 | 76.75 | 75.74 | 75.76 | 953,472 | -1.03(-1.34%) |
Dec 31, 2013 | 77.13 | 76.79 | 76.79 | 76.79 | 483,295 | -0.26(-0.34%) |
Dec 30, 2013 | 76.12 | 77.16 | 76.06 | 77.05 | 650,620 | +1.01(+1.33%) |
Dec 27, 2013 | 76.21 | 76.59 | 75.97 | 76.04 | 398,472 | -0.14(-0.19%) |
Dec 26, 2013 | 75.97 | 76.18 | 75.72 | 76.18 | 329,722 | +0.40(+0.53%) |
Dec 24, 2013 | 75.46 | 75.99 | 75.34 | 75.78 | 220,685 | +0.31(+0.41%) |
Dec 23, 2013 | 76.29 | 76.47 | 75.07 | 75.47 | 715,195 | -0.58(-0.77%) |
Dec 20, 2013 | 76.12 | 76.47 | 75.76 | 76.06 | 855,607 | +0.03(+0.04%) |
Dec 19, 2013 | 75.68 | 76.13 | 75.05 | 76.02 | 876,062 | +0.36(+0.48%) |
Dec 18, 2013 | 74.35 | 75.66 | 73.84 | 75.66 | 1,099,768 | +1.33(+1.80%) |
Dec 17, 2013 | 75.01 | 75.23 | 73.57 | 74.33 | 950,842 | -0.55(-0.74%) |
Dec 16, 2013 | 75.23 | 75.73 | 74.63 | 74.88 | 709,548 | -0.02(-0.03%) |
Dec 13, 2013 | 75.19 | 75.55 | 74.75 | 74.90 | 829,903 | -0.09(-0.13%) |
Dec 12, 2013 | 75.37 | 75.70 | 74.90 | 75.00 | 665,087 | -0.64(-0.85%) |
Dec 11, 2013 | 75.67 | 76.10 | 75.33 | 75.64 | 1,222,284 | +0.17(+0.22%) |
Dec 10, 2013 | 76.40 | 76.40 | 75.40 | 75.47 | 700,399 | -1.11(-1.45%) |
Dec 09, 2013 | 76.74 | 77.28 | 76.27 | 76.59 | 573,754 | -0.15(-0.20%) |
Dec 06, 2013 | 76.29 | 76.82 | 76.15 | 76.74 | 1,033,588 | +1.08(+1.43%) |
Dec 05, 2013 | 76.26 | 76.40 | 75.57 | 75.65 | 894,399 | -0.75(-0.98%) |
Dec 04, 2013 | 76.28 | 76.52 | 75.73 | 76.40 | 602,459 | -0.24(-0.32%) |
Dec 03, 2013 | 76.05 | 76.84 | 76.17 | 76.65 | 805,332 | +0.44(+0.58%) |
Dec 02, 2013 | 76.40 | 76.66 | 75.88 | 76.21 | 664,457 | -0.32(-0.41%) |
Nov 29, 2013 | 77.14 | 77.53 | 76.27 | 76.52 | 409,803 | -0.66(-0.85%) |
Nov 27, 2013 | 76.61 | 77.28 | 76.26 | 77.18 | 869,662 | +0.63(+0.83%) |
Nov 26, 2013 | 76.09 | 76.82 | 75.71 | 76.55 | 1,222,332 | +0.73(+0.97%) |
Nov 25, 2013 | 76.21 | 76.55 | 75.75 | 75.81 | 501,082 | -0.24(-0.31%) |
Nov 22, 2013 | 75.75 | 76.06 | 75.07 | 76.05 | 976,329 | +0.42(+0.55%) |
Nov 21, 2013 | 74.67 | 75.90 | 74.64 | 75.63 | 846,701 | +1.01(+1.35%) |
Nov 20, 2013 | 75.73 | 76.02 | 74.58 | 74.62 | 1,709,102 | -1.15(-1.51%) |
Nov 19, 2013 | 76.34 | 76.36 | 75.75 | 75.77 | 1,103,027 | -0.84(-1.10%) |
Nov 18, 2013 | 77.50 | 77.67 | 76.34 | 76.61 | 790,215 | -0.83(-1.08%) |
Nov 15, 2013 | 77.65 | 77.76 | 76.78 | 77.44 | 704,551 | -0.07(-0.09%) |
Nov 14, 2013 | 76.93 | 77.54 | 76.63 | 77.51 | 570,590 | +0.65(+0.85%) |
Nov 13, 2013 | 75.60 | 76.87 | 75.53 | 76.86 | 750,705 | +0.74(+0.97%) |
Nov 12, 2013 | 75.71 | 76.17 | 75.46 | 76.12 | 663,407 | +0.05(+0.07%) |
Nov 11, 2013 | 76.65 | 76.86 | 75.92 | 76.07 | 593,117 | -0.58(-0.76%) |
Nov 08, 2013 | 75.96 | 76.67 | 75.61 | 76.65 | 769,538 | +0.67(+0.88%) |
Nov 07, 2013 | 78.04 | 78.20 | 75.90 | 75.98 | 1,344,536 | -2.15(-2.75%) |
Nov 06, 2013 | 78.30 | 78.57 | 77.95 | 78.13 | 742,211 | -0.06(-0.08%) |
Nov 05, 2013 | 77.59 | 78.55 | 77.41 | 78.19 | 916,749 | +0.52(+0.67%) |
Nov 04, 2013 | 78.08 | 78.48 | 77.33 | 77.67 | 674,233 | -0.28(-0.36%) |