Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 86.14 | 84.78 | 84.78 | 84.78 | 3,179,423 | -1.05(-1.22%) |
Dec 30, 2013 | 85.73 | 85.85 | 85.01 | 85.82 | 2,064,203 | +0.28(+0.32%) |
Dec 27, 2013 | 85.38 | 85.82 | 84.98 | 85.55 | 2,743,392 | +0.56(+0.66%) |
Dec 26, 2013 | 83.69 | 85.07 | 83.56 | 84.98 | 2,097,189 | +1.57(+1.88%) |
Dec 24, 2013 | 84.23 | 84.28 | 83.38 | 83.42 | 1,363,777 | -0.71(-0.84%) |
Dec 23, 2013 | 85.21 | 85.25 | 83.62 | 84.12 | 2,902,393 | -0.62(-0.73%) |
Dec 20, 2013 | 83.53 | 85.44 | 83.24 | 84.74 | 7,113,362 | +1.06(+1.27%) |
Dec 19, 2013 | 83.64 | 83.74 | 82.43 | 83.68 | 3,770,814 | -0.10(-0.12%) |
Dec 18, 2013 | 82.71 | 83.79 | 81.53 | 83.77 | 5,444,195 | +1.29(+1.56%) |
Dec 17, 2013 | 83.82 | 83.91 | 81.70 | 82.49 | 4,956,388 | -0.83(-1.00%) |
Dec 16, 2013 | 83.88 | 84.74 | 83.28 | 83.32 | 2,796,979 | -0.03(-0.04%) |
Dec 13, 2013 | 83.97 | 84.20 | 82.72 | 83.35 | 3,560,181 | -0.30(-0.36%) |
Dec 12, 2013 | 83.90 | 84.61 | 83.48 | 83.65 | 4,477,459 | -0.36(-0.42%) |
Dec 11, 2013 | 85.05 | 85.05 | 83.97 | 84.01 | 4,925,112 | -0.78(-0.92%) |
Dec 10, 2013 | 84.06 | 84.90 | 84.06 | 84.79 | 4,655,701 | +0.09(+0.11%) |
Dec 09, 2013 | 84.86 | 84.95 | 84.35 | 84.70 | 3,300,348 | -0.10(-0.12%) |
Dec 06, 2013 | 85.51 | 85.51 | 84.11 | 84.81 | 0 | +0.57(+0.68%) |
Dec 05, 2013 | 83.85 | 84.35 | 83.30 | 84.23 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 83.78 | 84.37 | 83.26 | 84.02 | 3,274,682 | -0.28(-0.33%) |
Dec 03, 2013 | 85.04 | 85.07 | 83.94 | 84.31 | 3,473,749 | -0.76(-0.89%) |
Dec 02, 2013 | 84.93 | 85.36 | 84.55 | 85.07 | 2,793,006 | +0.29(+0.34%) |
Nov 29, 2013 | 84.86 | 85.05 | 84.48 | 84.78 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.06 | 85.37 | 83.84 | 84.58 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 84.77 | 85.26 | 84.37 | 84.47 | 3,677,219 | -0.22(-0.25%) |
Nov 25, 2013 | 84.23 | 84.75 | 83.57 | 84.69 | 4,443,094 | +0.69(+0.82%) |
Nov 22, 2013 | 83.98 | 84.34 | 83.40 | 84.00 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.06 | 86.48 | 82.30 | 83.42 | 10,029,833 | -2.46(-2.86%) |
Nov 20, 2013 | 85.73 | 86.72 | 85.38 | 85.88 | 3,053,732 | +0.07(+0.09%) |
Nov 19, 2013 | 85.99 | 86.33 | 85.20 | 85.80 | 2,895,272 | -0.42(-0.49%) |
Nov 18, 2013 | 86.57 | 87.48 | 86.02 | 86.22 | 3,874,353 | +0.78(+0.91%) |
Nov 15, 2013 | 85.46 | 85.93 | 84.49 | 85.44 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 84.73 | 86.77 | 84.43 | 85.76 | 5,435,079 | +1.40(+1.66%) |
Nov 13, 2013 | 82.90 | 84.69 | 82.38 | 84.37 | 4,333,119 | +0.61(+0.73%) |
Nov 12, 2013 | 83.36 | 83.94 | 82.82 | 83.76 | 3,246,346 | +0.01(+0.01%) |
Nov 11, 2013 | 83.62 | 84.35 | 82.64 | 83.75 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 82.45 | 84.34 | 82.34 | 83.78 | 0 | +1.61(+1.96%) |
Nov 07, 2013 | 84.48 | 85.29 | 81.89 | 82.17 | 5,168,297 | -1.70(-2.03%) |
Nov 06, 2013 | 86.03 | 86.06 | 83.69 | 83.86 | 4,720,742 | -1.34(-1.58%) |
Nov 05, 2013 | 86.09 | 86.49 | 84.99 | 85.21 | 4,450,898 | -1.58(-1.82%) |
Nov 04, 2013 | 87.86 | 88.58 | 86.50 | 86.79 | 3,037,476 | -1.04(-1.19%) |
Nov 01, 2013 | 86.64 | 87.88 | 86.26 | 87.83 | 0 | +1.89(+2.19%) |
Oct 31, 2013 | 86.67 | 87.06 | 85.76 | 85.95 | 3,568,419 | -0.55(-0.63%) |
Oct 30, 2013 | 87.56 | 87.69 | 86.27 | 86.50 | 3,415,648 | -1.03(-1.17%) |
Oct 29, 2013 | 87.55 | 87.61 | 86.36 | 87.52 | 3,548,577 | -0.05(-0.05%) |
Oct 28, 2013 | 85.84 | 88.03 | 85.70 | 87.57 | 4,466,832 | +1.49(+1.73%) |
Oct 25, 2013 | 86.30 | 86.33 | 85.23 | 86.08 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.05 | 86.98 | 85.66 | 85.99 | 4,365,170 | +0.39(+0.46%) |
Oct 23, 2013 | 85.06 | 85.96 | 84.44 | 85.60 | 4,547,393 | -0.40(-0.46%) |
Oct 22, 2013 | 84.65 | 86.32 | 83.92 | 86.00 | 4,872,807 | +1.90(+2.26%) |
Oct 21, 2013 | 85.07 | 85.45 | 83.45 | 84.10 | 3,625,415 | -0.95(-1.11%) |
Oct 18, 2013 | 85.81 | 85.84 | 84.20 | 85.04 | 3,640,394 | -0.69(-0.80%) |
Oct 17, 2013 | 84.12 | 85.82 | 84.10 | 85.73 | 3,589,583 | +1.16(+1.37%) |
Oct 16, 2013 | 83.19 | 84.99 | 83.14 | 84.57 | 4,706,894 | +2.10(+2.55%) |
Oct 15, 2013 | 82.60 | 82.97 | 82.06 | 82.47 | 2,659,912 | -0.10(-0.13%) |
Oct 14, 2013 | 81.42 | 82.65 | 81.10 | 82.57 | 2,987,794 | +0.51(+0.62%) |
Oct 11, 2013 | 81.40 | 82.52 | 81.15 | 82.06 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.31 | 81.40 | 79.18 | 81.34 | 4,154,718 | +2.69(+3.42%) |
Oct 09, 2013 | 80.02 | 80.23 | 78.27 | 78.65 | 7,350,289 | -1.10(-1.37%) |
Oct 08, 2013 | 81.53 | 82.00 | 79.12 | 79.75 | 5,725,312 | -1.82(-2.23%) |
Oct 07, 2013 | 82.49 | 82.67 | 81.46 | 81.57 | 3,595,045 | -1.99(-2.38%) |
Oct 04, 2013 | 81.95 | 83.98 | 81.49 | 83.56 | 4,172,770 | +1.33(+1.61%) |
Oct 03, 2013 | 83.62 | 83.67 | 81.46 | 82.23 | 4,122,818 | -1.44(-1.72%) |
Oct 02, 2013 | 84.28 | 84.28 | 83.18 | 83.67 | 3,296,312 | -1.12(-1.33%) |