Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 78.02 | 79.37 | 77.83 | 79.03 | 1,452,228 | +0.12(+0.15%) |
Jan 30, 2014 | 77.69 | 79.09 | 76.94 | 78.91 | 1,321,922 | +2.01(+2.62%) |
Jan 29, 2014 | 77.91 | 77.99 | 76.73 | 76.90 | 2,113,660 | -1.64(-2.09%) |
Jan 28, 2014 | 77.34 | 78.91 | 77.31 | 78.54 | 1,361,201 | +1.05(+1.35%) |
Jan 27, 2014 | 78.05 | 78.24 | 77.15 | 77.49 | 1,430,896 | -0.52(-0.67%) |
Jan 24, 2014 | 78.49 | 78.94 | 77.97 | 78.01 | 1,279,064 | -0.96(-1.22%) |
Jan 23, 2014 | 78.86 | 79.25 | 78.53 | 78.98 | 995,547 | -0.40(-0.50%) |
Jan 22, 2014 | 78.52 | 79.49 | 78.52 | 79.37 | 796,560 | +0.86(+1.09%) |
Jan 21, 2014 | 78.83 | 79.03 | 77.77 | 78.52 | 702,642 | +0.14(+0.17%) |
Jan 17, 2014 | 79.19 | 78.38 | 78.38 | 78.38 | 919,394 | -0.73(-0.92%) |
Jan 16, 2014 | 78.08 | 79.15 | 77.78 | 79.11 | 1,024,076 | +1.03(+1.32%) |
Jan 15, 2014 | 78.45 | 78.45 | 77.84 | 78.08 | 1,180,642 | -0.37(-0.48%) |
Jan 14, 2014 | 77.80 | 78.48 | 77.72 | 78.45 | 1,081,403 | +0.65(+0.84%) |
Jan 13, 2014 | 77.62 | 78.49 | 77.41 | 77.80 | 1,102,425 | -0.01(-0.01%) |
Jan 10, 2014 | 77.66 | 78.30 | 77.61 | 77.81 | 1,088,167 | +0.17(+0.23%) |
Jan 09, 2014 | 77.75 | 77.94 | 77.29 | 77.63 | 1,043,311 | -0.08(-0.10%) |
Jan 08, 2014 | 77.78 | 78.63 | 77.17 | 77.71 | 1,880,431 | +0.59(+0.76%) |
Jan 07, 2014 | 76.17 | 77.51 | 76.17 | 77.12 | 1,524,522 | +1.16(+1.53%) |
Jan 06, 2014 | 76.19 | 76.50 | 75.68 | 75.96 | 916,708 | -0.21(-0.28%) |
Jan 03, 2014 | 76.26 | 76.48 | 75.91 | 76.18 | 988,317 | -0.10(-0.13%) |
Jan 02, 2014 | 77.27 | 77.27 | 76.25 | 76.27 | 947,113 | -1.03(-1.34%) |
Dec 31, 2013 | 77.65 | 77.31 | 77.31 | 77.31 | 480,072 | -0.26(-0.34%) |
Dec 30, 2013 | 76.63 | 77.68 | 76.57 | 77.57 | 646,281 | +1.02(+1.33%) |
Dec 27, 2013 | 76.73 | 77.10 | 76.48 | 76.55 | 395,814 | -0.14(-0.19%) |
Dec 26, 2013 | 76.48 | 76.69 | 76.23 | 76.69 | 327,523 | +0.41(+0.53%) |
Dec 24, 2013 | 75.97 | 76.50 | 75.84 | 76.29 | 219,213 | +0.31(+0.41%) |
Dec 23, 2013 | 76.80 | 76.98 | 75.57 | 75.98 | 710,425 | -0.59(-0.77%) |
Dec 20, 2013 | 76.63 | 76.98 | 76.26 | 76.57 | 849,901 | +0.03(+0.04%) |
Dec 19, 2013 | 76.19 | 76.64 | 75.56 | 76.54 | 870,219 | +0.37(+0.48%) |
Dec 18, 2013 | 74.85 | 76.17 | 74.34 | 76.17 | 1,092,433 | +1.34(+1.80%) |
Dec 17, 2013 | 75.51 | 75.74 | 74.07 | 74.83 | 944,500 | -0.56(-0.74%) |
Dec 16, 2013 | 75.73 | 76.24 | 75.14 | 75.38 | 704,815 | -0.02(-0.03%) |
Dec 13, 2013 | 75.69 | 76.06 | 75.26 | 75.41 | 824,368 | -0.10(-0.13%) |
Dec 12, 2013 | 75.88 | 76.21 | 75.40 | 75.50 | 660,652 | -0.64(-0.85%) |
Dec 11, 2013 | 76.18 | 76.61 | 75.84 | 76.15 | 1,214,132 | +0.17(+0.22%) |
Dec 10, 2013 | 76.91 | 76.91 | 75.91 | 75.98 | 695,728 | -1.12(-1.45%) |
Dec 09, 2013 | 77.25 | 77.80 | 76.78 | 77.10 | 569,927 | -0.15(-0.20%) |
Dec 06, 2013 | 76.81 | 77.34 | 76.66 | 77.25 | 1,026,695 | +1.09(+1.43%) |
Dec 05, 2013 | 76.77 | 76.92 | 76.08 | 76.16 | 888,434 | -0.76(-0.98%) |
Dec 04, 2013 | 76.79 | 77.04 | 76.24 | 76.92 | 598,441 | -0.25(-0.32%) |
Dec 03, 2013 | 76.56 | 77.35 | 76.69 | 77.16 | 799,960 | +0.45(+0.58%) |
Dec 02, 2013 | 76.92 | 77.17 | 76.39 | 76.72 | 660,025 | -0.32(-0.41%) |
Nov 29, 2013 | 77.66 | 78.05 | 76.78 | 77.04 | 407,070 | -0.66(-0.85%) |
Nov 27, 2013 | 77.12 | 77.80 | 76.77 | 77.70 | 863,862 | +0.64(+0.83%) |
Nov 26, 2013 | 76.60 | 77.34 | 76.22 | 77.06 | 1,214,180 | +0.74(+0.97%) |
Nov 25, 2013 | 76.73 | 77.06 | 76.26 | 76.32 | 497,740 | -0.24(-0.31%) |
Nov 22, 2013 | 76.26 | 76.57 | 75.57 | 76.56 | 969,817 | +0.42(+0.55%) |
Nov 21, 2013 | 75.18 | 76.41 | 75.14 | 76.14 | 841,054 | +1.01(+1.35%) |
Nov 20, 2013 | 76.24 | 76.53 | 75.08 | 75.12 | 1,697,703 | -1.15(-1.51%) |
Nov 19, 2013 | 76.86 | 76.87 | 76.26 | 76.28 | 1,095,671 | -0.85(-1.10%) |
Nov 18, 2013 | 78.02 | 78.19 | 76.85 | 77.13 | 784,945 | -0.84(-1.08%) |
Nov 15, 2013 | 78.17 | 78.28 | 77.29 | 77.96 | 699,852 | -0.07(-0.09%) |
Nov 14, 2013 | 77.44 | 78.06 | 77.15 | 78.03 | 566,784 | +0.66(+0.85%) |
Nov 13, 2013 | 76.11 | 77.39 | 76.04 | 77.38 | 745,698 | +0.74(+0.97%) |
Nov 12, 2013 | 76.22 | 76.68 | 75.97 | 76.63 | 658,982 | +0.06(+0.07%) |
Nov 11, 2013 | 77.16 | 77.38 | 76.43 | 76.58 | 589,162 | -0.59(-0.76%) |
Nov 08, 2013 | 76.47 | 77.19 | 76.12 | 77.16 | 764,406 | +0.67(+0.88%) |
Nov 07, 2013 | 78.56 | 78.72 | 76.41 | 76.49 | 1,335,568 | -2.16(-2.75%) |
Nov 06, 2013 | 78.83 | 79.09 | 78.47 | 78.65 | 737,261 | -0.06(-0.08%) |
Nov 05, 2013 | 78.11 | 79.08 | 77.93 | 78.72 | 910,634 | +0.52(+0.67%) |
Nov 04, 2013 | 78.60 | 79.01 | 77.85 | 78.19 | 669,736 | -0.28(-0.36%) |