Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 77.51 | 78.84 | 77.32 | 78.51 | 1,461,829 | +0.12(+0.15%) |
Jan 30, 2014 | 77.18 | 78.57 | 76.44 | 78.39 | 1,330,661 | +2.00(+2.62%) |
Jan 29, 2014 | 77.40 | 77.48 | 76.22 | 76.40 | 2,127,633 | -1.63(-2.09%) |
Jan 28, 2014 | 76.83 | 78.39 | 76.81 | 78.02 | 1,370,199 | +1.04(+1.35%) |
Jan 27, 2014 | 77.54 | 77.72 | 76.64 | 76.98 | 1,440,356 | -0.52(-0.67%) |
Jan 24, 2014 | 77.98 | 78.42 | 77.45 | 77.50 | 1,287,520 | -0.96(-1.22%) |
Jan 23, 2014 | 78.35 | 78.73 | 78.02 | 78.46 | 1,002,129 | -0.39(-0.50%) |
Jan 22, 2014 | 78.00 | 78.97 | 78.00 | 78.85 | 801,825 | +0.85(+1.09%) |
Jan 21, 2014 | 78.32 | 78.51 | 77.26 | 78.00 | 707,287 | +0.13(+0.17%) |
Jan 17, 2014 | 78.67 | 77.87 | 77.87 | 77.87 | 925,472 | -0.73(-0.92%) |
Jan 16, 2014 | 77.56 | 78.63 | 77.27 | 78.59 | 1,030,846 | +1.03(+1.32%) |
Jan 15, 2014 | 77.94 | 77.94 | 77.33 | 77.56 | 1,188,447 | -0.37(-0.48%) |
Jan 14, 2014 | 77.29 | 77.97 | 77.21 | 77.94 | 1,088,552 | +0.65(+0.84%) |
Jan 13, 2014 | 77.11 | 77.98 | 76.90 | 77.29 | 1,109,713 | -0.01(-0.01%) |
Jan 10, 2014 | 77.15 | 77.79 | 77.10 | 77.30 | 1,095,361 | +0.17(+0.23%) |
Jan 09, 2014 | 77.24 | 77.43 | 76.78 | 77.12 | 1,050,208 | -0.08(-0.10%) |
Jan 08, 2014 | 77.27 | 78.12 | 76.66 | 77.20 | 1,892,862 | +0.58(+0.76%) |
Jan 07, 2014 | 75.67 | 77.00 | 75.67 | 76.62 | 1,534,601 | +1.15(+1.53%) |
Jan 06, 2014 | 75.69 | 76.00 | 75.18 | 75.46 | 922,769 | -0.21(-0.28%) |
Jan 03, 2014 | 75.76 | 75.98 | 75.41 | 75.68 | 994,850 | -0.09(-0.13%) |
Jan 02, 2014 | 76.76 | 76.76 | 75.75 | 75.77 | 953,374 | -1.03(-1.34%) |
Dec 31, 2013 | 77.14 | 76.80 | 76.80 | 76.80 | 483,245 | -0.26(-0.34%) |
Dec 30, 2013 | 76.13 | 77.17 | 76.06 | 77.06 | 650,553 | +1.01(+1.33%) |
Dec 27, 2013 | 76.22 | 76.59 | 75.98 | 76.05 | 398,431 | -0.14(-0.19%) |
Dec 26, 2013 | 75.98 | 76.19 | 75.73 | 76.19 | 329,688 | +0.40(+0.53%) |
Dec 24, 2013 | 75.47 | 76.00 | 75.35 | 75.79 | 220,662 | +0.31(+0.41%) |
Dec 23, 2013 | 76.29 | 76.47 | 75.08 | 75.48 | 715,121 | -0.58(-0.77%) |
Dec 20, 2013 | 76.13 | 76.47 | 75.76 | 76.06 | 855,519 | +0.03(+0.04%) |
Dec 19, 2013 | 75.69 | 76.14 | 75.06 | 76.03 | 875,972 | +0.36(+0.48%) |
Dec 18, 2013 | 74.36 | 75.67 | 73.85 | 75.67 | 1,099,655 | +1.33(+1.80%) |
Dec 17, 2013 | 75.01 | 75.24 | 73.58 | 74.33 | 950,744 | -0.55(-0.74%) |
Dec 16, 2013 | 75.23 | 75.74 | 74.64 | 74.89 | 709,474 | -0.02(-0.03%) |
Dec 13, 2013 | 75.20 | 75.56 | 74.76 | 74.91 | 829,817 | -0.09(-0.13%) |
Dec 12, 2013 | 75.38 | 75.71 | 74.90 | 75.01 | 665,019 | -0.64(-0.85%) |
Dec 11, 2013 | 75.68 | 76.11 | 75.34 | 75.65 | 1,222,158 | +0.17(+0.22%) |
Dec 10, 2013 | 76.40 | 76.40 | 75.41 | 75.48 | 700,327 | -1.11(-1.45%) |
Dec 09, 2013 | 76.74 | 77.29 | 76.28 | 76.59 | 573,695 | -0.15(-0.20%) |
Dec 06, 2013 | 76.30 | 76.83 | 76.16 | 76.74 | 1,033,482 | +1.08(+1.43%) |
Dec 05, 2013 | 76.27 | 76.41 | 75.58 | 75.66 | 894,307 | -0.75(-0.98%) |
Dec 04, 2013 | 76.29 | 76.53 | 75.74 | 76.41 | 602,397 | -0.24(-0.32%) |
Dec 03, 2013 | 76.06 | 76.85 | 76.18 | 76.66 | 805,249 | +0.44(+0.58%) |
Dec 02, 2013 | 76.41 | 76.66 | 75.89 | 76.21 | 664,388 | -0.32(-0.41%) |
Nov 29, 2013 | 77.15 | 77.53 | 76.28 | 76.53 | 409,761 | -0.66(-0.85%) |
Nov 27, 2013 | 76.62 | 77.28 | 76.27 | 77.19 | 869,572 | +0.63(+0.83%) |
Nov 26, 2013 | 76.10 | 76.83 | 75.72 | 76.55 | 1,222,206 | +0.73(+0.97%) |
Nov 25, 2013 | 76.22 | 76.55 | 75.76 | 75.82 | 501,031 | -0.24(-0.31%) |
Nov 22, 2013 | 75.76 | 76.06 | 75.07 | 76.06 | 976,228 | +0.42(+0.55%) |
Nov 21, 2013 | 74.68 | 75.91 | 74.65 | 75.64 | 846,614 | +1.01(+1.35%) |
Nov 20, 2013 | 75.74 | 76.03 | 74.58 | 74.63 | 1,708,927 | -1.15(-1.51%) |
Nov 19, 2013 | 76.35 | 76.37 | 75.75 | 75.78 | 1,102,914 | -0.84(-1.10%) |
Nov 18, 2013 | 77.51 | 77.68 | 76.34 | 76.62 | 790,134 | -0.83(-1.08%) |
Nov 15, 2013 | 77.66 | 77.77 | 76.78 | 77.45 | 704,478 | -0.07(-0.09%) |
Nov 14, 2013 | 76.93 | 77.55 | 76.64 | 77.52 | 570,531 | +0.65(+0.85%) |
Nov 13, 2013 | 75.61 | 76.88 | 75.54 | 76.87 | 750,628 | +0.74(+0.97%) |
Nov 12, 2013 | 75.72 | 76.18 | 75.47 | 76.13 | 663,339 | +0.06(+0.07%) |
Nov 11, 2013 | 76.66 | 76.87 | 75.93 | 76.08 | 593,057 | -0.58(-0.76%) |
Nov 08, 2013 | 75.97 | 76.68 | 75.62 | 76.66 | 769,459 | +0.67(+0.88%) |
Nov 07, 2013 | 78.05 | 78.21 | 75.90 | 75.99 | 1,344,398 | -2.15(-2.75%) |
Nov 06, 2013 | 78.31 | 78.58 | 77.95 | 78.14 | 742,135 | -0.06(-0.08%) |
Nov 05, 2013 | 77.60 | 78.56 | 77.42 | 78.20 | 916,654 | +0.52(+0.67%) |
Nov 04, 2013 | 78.09 | 78.49 | 77.33 | 77.68 | 674,164 | -0.28(-0.36%) |