Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 77.25 | 77.57 | 76.74 | 77.57 | 92,506 | -0.15(-0.19%) |
Jan 30, 2014 | 77.34 | 77.98 | 77.20 | 77.72 | 38,455 | +0.38(+0.49%) |
Jan 29, 2014 | 76.92 | 77.50 | 76.46 | 77.34 | 114,168 | +0.17(+0.22%) |
Jan 28, 2014 | 76.97 | 77.44 | 76.34 | 77.17 | 50,425 | +0.20(+0.26%) |
Jan 27, 2014 | 77.14 | 77.64 | 76.32 | 76.97 | 128,577 | -0.31(-0.40%) |
Jan 24, 2014 | 77.74 | 78.49 | 77.00 | 77.28 | 119,898 | -0.53(-0.68%) |
Jan 23, 2014 | 78.00 | 78.00 | 77.15 | 77.81 | 92,253 | -0.59(-0.75%) |
Jan 22, 2014 | 79.00 | 79.09 | 78.25 | 78.40 | 93,810 | -0.66(-0.83%) |
Jan 21, 2014 | 80.27 | 80.27 | 78.86 | 79.06 | 95,263 | -0.79(-0.99%) |
Jan 20, 2014 | 79.12 | 79.85 | 79.12 | 79.85 | 485,271 | +0.30(+0.38%) |
Jan 17, 2014 | 78.91 | 79.85 | 78.91 | 79.55 | 53,105 | +0.45(+0.57%) |
Jan 16, 2014 | 79.10 | 79.35 | 78.29 | 79.10 | 71,520 | +0.00(+0.00%) |
Jan 15, 2014 | 78.36 | 79.25 | 78.36 | 79.10 | 71,521 | +0.74(+0.94%) |
Jan 14, 2014 | 78.78 | 79.07 | 78.25 | 78.36 | 52,364 | -0.18(-0.23%) |
Jan 13, 2014 | 78.95 | 79.47 | 78.38 | 78.54 | 101,054 | -0.31(-0.39%) |
Jan 10, 2014 | 78.61 | 79.01 | 78.39 | 78.85 | 83,891 | +0.10(+0.13%) |
Jan 09, 2014 | 78.41 | 79.23 | 78.38 | 78.75 | 55,176 | +0.42(+0.54%) |
Jan 08, 2014 | 77.23 | 78.79 | 76.85 | 78.33 | 0 | +1.33(+1.73%) |
Jan 07, 2014 | 76.81 | 77.60 | 76.79 | 77.00 | 100,672 | +0.57(+0.75%) |
Jan 06, 2014 | 76.93 | 76.93 | 76.01 | 76.43 | 56,833 | -0.20(-0.26%) |
Jan 03, 2014 | 77.20 | 77.20 | 76.54 | 76.63 | 33,679 | -0.34(-0.44%) |
Jan 02, 2014 | 77.35 | 77.80 | 76.32 | 76.97 | 44,610 | -0.53(-0.68%) |
Dec 31, 2013 | 77.50 | 77.50 | 77.50 | 0 | -0.02(-0.03%) | |
Dec 30, 2013 | 76.91 | 78.16 | 76.91 | 77.52 | 34,664 | +0.37(+0.48%) |
Dec 27, 2013 | 77.69 | 77.84 | 76.71 | 77.15 | 27,874 | -0.16(-0.21%) |
Dec 24, 2013 | 77.31 | 77.31 | 77.31 | 0 | -0.30(-0.39%) | |
Dec 23, 2013 | 78.48 | 78.56 | 77.13 | 77.61 | 43,306 | -0.59(-0.75%) |
Dec 20, 2013 | 77.59 | 78.54 | 77.41 | 78.20 | 266,602 | +1.16(+1.51%) |
Dec 19, 2013 | 77.25 | 77.50 | 76.76 | 77.04 | 75,163 | -0.10(-0.13%) |
Dec 18, 2013 | 77.02 | 77.40 | 76.56 | 77.14 | 0 | +0.14(+0.18%) |
Dec 17, 2013 | 76.51 | 77.25 | 76.50 | 77.00 | 100,611 | +0.25(+0.33%) |
Dec 16, 2013 | 76.00 | 77.14 | 76.00 | 76.75 | 91,664 | +0.70(+0.92%) |
Dec 13, 2013 | 75.93 | 76.33 | 75.52 | 76.05 | 142,495 | +0.14(+0.18%) |
Dec 12, 2013 | 76.52 | 76.52 | 74.89 | 75.91 | 127,561 | -0.81(-1.06%) |
Dec 11, 2013 | 78.53 | 78.53 | 76.57 | 76.72 | 123,173 | -2.08(-2.64%) |
Dec 10, 2013 | 78.71 | 79.19 | 78.35 | 78.80 | 89,003 | -0.14(-0.18%) |
Dec 09, 2013 | 79.14 | 79.43 | 78.87 | 78.94 | 83,910 | -0.49(-0.62%) |
Dec 06, 2013 | 80.16 | 80.45 | 79.28 | 79.43 | 128,981 | -0.77(-0.96%) |
Dec 05, 2013 | 81.19 | 81.35 | 79.99 | 80.20 | 53,916 | -1.13(-1.39%) |
Dec 04, 2013 | 80.52 | 81.50 | 80.30 | 81.33 | 135,032 | +0.45(+0.56%) |
Dec 03, 2013 | 80.69 | 80.90 | 80.18 | 80.88 | 356,447 | +0.35(+0.43%) |
Dec 02, 2013 | 79.32 | 81.19 | 78.63 | 80.53 | 177,930 | +1.05(+1.32%) |
Nov 29, 2013 | 79.95 | 80.30 | 79.46 | 79.48 | 45,088 | -0.14(-0.18%) |
Nov 28, 2013 | 79.39 | 79.81 | 79.39 | 79.62 | 15,619 | +0.10(+0.13%) |
Nov 27, 2013 | 80.40 | 80.40 | 79.47 | 79.52 | 69,791 | -0.98(-1.22%) |
Nov 26, 2013 | 80.82 | 80.83 | 79.37 | 80.50 | 98,225 | -0.19(-0.24%) |
Nov 25, 2013 | 80.99 | 81.46 | 80.50 | 80.69 | 69,015 | -0.38(-0.47%) |
Nov 22, 2013 | 81.70 | 81.82 | 81.04 | 81.07 | 161,362 | -0.63(-0.77%) |
Nov 21, 2013 | 80.80 | 82.14 | 80.61 | 81.70 | 102,172 | +0.99(+1.23%) |
Nov 20, 2013 | 81.12 | 81.12 | 80.60 | 80.71 | 289,465 | -0.14(-0.17%) |
Nov 19, 2013 | 82.10 | 82.24 | 80.78 | 80.85 | 208,842 | -0.60(-0.74%) |
Nov 18, 2013 | 81.60 | 81.81 | 81.00 | 81.45 | 67,762 | +0.33(+0.41%) |
Nov 15, 2013 | 81.20 | 81.31 | 80.38 | 81.12 | 63,096 | -0.01(-0.01%) |
Nov 14, 2013 | 81.56 | 81.56 | 79.93 | 81.13 | 101,110 | +0.07(+0.09%) |
Nov 13, 2013 | 84.50 | 84.51 | 80.12 | 81.06 | 266,946 | -4.00(-4.70%) |
Nov 12, 2013 | 84.55 | 85.54 | 84.55 | 85.06 | 68,860 | -0.09(-0.11%) |
Nov 11, 2013 | 85.19 | 85.33 | 84.80 | 85.15 | 75,314 | +0.03(+0.04%) |
Nov 08, 2013 | 84.41 | 85.47 | 84.41 | 85.12 | 42,639 | +0.96(+1.14%) |
Nov 07, 2013 | 85.16 | 85.16 | 83.99 | 84.16 | 52,538 | -0.78(-0.92%) |
Nov 06, 2013 | 85.14 | 85.67 | 84.57 | 84.94 | 44,274 | +0.09(+0.11%) |
Nov 05, 2013 | 85.08 | 85.55 | 84.41 | 84.85 | 73,506 | -0.23(-0.27%) |
Nov 04, 2013 | 85.45 | 86.07 | 84.98 | 85.08 | 70,690 | -0.29(-0.34%) |