Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 86.16 | 84.80 | 84.80 | 84.80 | 3,178,561 | -1.05(-1.22%) |
Dec 30, 2013 | 85.75 | 85.87 | 85.03 | 85.85 | 2,063,643 | +0.28(+0.32%) |
Dec 27, 2013 | 85.40 | 85.85 | 85.01 | 85.57 | 2,742,649 | +0.56(+0.66%) |
Dec 26, 2013 | 83.71 | 85.09 | 83.59 | 85.01 | 2,096,621 | +1.57(+1.88%) |
Dec 24, 2013 | 84.25 | 84.30 | 83.40 | 83.44 | 1,363,407 | -0.71(-0.84%) |
Dec 23, 2013 | 85.24 | 85.28 | 83.64 | 84.14 | 2,901,607 | -0.62(-0.73%) |
Dec 20, 2013 | 83.55 | 85.47 | 83.27 | 84.76 | 7,111,434 | +1.06(+1.27%) |
Dec 19, 2013 | 83.66 | 83.77 | 82.45 | 83.70 | 3,769,792 | -0.10(-0.12%) |
Dec 18, 2013 | 82.73 | 83.81 | 81.55 | 83.79 | 5,442,719 | +1.29(+1.56%) |
Dec 17, 2013 | 83.84 | 83.94 | 81.72 | 82.51 | 4,955,045 | -0.83(-1.00%) |
Dec 16, 2013 | 83.90 | 84.76 | 83.30 | 83.34 | 2,796,220 | -0.03(-0.04%) |
Dec 13, 2013 | 84.00 | 84.22 | 82.74 | 83.37 | 3,559,217 | -0.30(-0.36%) |
Dec 12, 2013 | 83.92 | 84.63 | 83.50 | 83.68 | 4,476,245 | -0.36(-0.42%) |
Dec 11, 2013 | 85.07 | 85.07 | 83.99 | 84.03 | 4,923,777 | -0.78(-0.92%) |
Dec 10, 2013 | 84.08 | 84.92 | 84.08 | 84.81 | 4,654,439 | +0.09(+0.11%) |
Dec 09, 2013 | 84.89 | 84.97 | 84.37 | 84.72 | 3,299,453 | -0.10(-0.12%) |
Dec 06, 2013 | 85.53 | 85.53 | 84.14 | 84.83 | 0 | +0.57(+0.68%) |
Dec 05, 2013 | 83.88 | 84.37 | 83.33 | 84.26 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 83.80 | 84.40 | 83.28 | 84.05 | 3,273,794 | -0.28(-0.33%) |
Dec 03, 2013 | 85.07 | 85.09 | 83.97 | 84.33 | 3,472,807 | -0.76(-0.89%) |
Dec 02, 2013 | 84.95 | 85.38 | 84.58 | 85.09 | 2,792,249 | +0.29(+0.34%) |
Nov 29, 2013 | 84.88 | 85.07 | 84.50 | 84.80 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.08 | 85.39 | 83.86 | 84.61 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 84.79 | 85.28 | 84.40 | 84.49 | 3,676,222 | -0.22(-0.25%) |
Nov 25, 2013 | 84.26 | 84.77 | 83.59 | 84.71 | 4,441,890 | +0.69(+0.82%) |
Nov 22, 2013 | 84.00 | 84.37 | 83.42 | 84.02 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.08 | 86.51 | 82.32 | 83.44 | 10,027,114 | -2.46(-2.86%) |
Nov 20, 2013 | 85.75 | 86.75 | 85.40 | 85.90 | 3,052,904 | +0.07(+0.09%) |
Nov 19, 2013 | 86.01 | 86.35 | 85.22 | 85.82 | 2,894,487 | -0.42(-0.49%) |
Nov 18, 2013 | 86.60 | 87.50 | 86.04 | 86.25 | 3,873,303 | +0.78(+0.91%) |
Nov 15, 2013 | 85.48 | 85.95 | 84.52 | 85.47 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 84.75 | 86.79 | 84.46 | 85.79 | 5,433,606 | +1.40(+1.66%) |
Nov 13, 2013 | 82.92 | 84.72 | 82.40 | 84.39 | 4,331,945 | +0.61(+0.73%) |
Nov 12, 2013 | 83.38 | 83.96 | 82.84 | 83.78 | 3,245,466 | +0.01(+0.01%) |
Nov 11, 2013 | 83.65 | 84.37 | 82.66 | 83.77 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 82.47 | 84.36 | 82.37 | 83.80 | 0 | +1.61(+1.96%) |
Nov 07, 2013 | 84.51 | 85.31 | 81.91 | 82.19 | 5,166,897 | -1.70(-2.03%) |
Nov 06, 2013 | 86.05 | 86.08 | 83.71 | 83.89 | 4,719,463 | -1.34(-1.58%) |
Nov 05, 2013 | 86.11 | 86.51 | 85.02 | 85.23 | 4,449,692 | -1.58(-1.82%) |
Nov 04, 2013 | 87.89 | 88.61 | 86.53 | 86.81 | 3,036,653 | -1.04(-1.19%) |
Nov 01, 2013 | 86.66 | 87.90 | 86.28 | 87.86 | 0 | +1.89(+2.19%) |
Oct 31, 2013 | 86.69 | 87.09 | 85.79 | 85.97 | 3,567,452 | -0.55(-0.63%) |
Oct 30, 2013 | 87.58 | 87.72 | 86.29 | 86.52 | 3,414,723 | -1.03(-1.17%) |
Oct 29, 2013 | 87.57 | 87.63 | 86.39 | 87.55 | 3,547,615 | -0.05(-0.05%) |
Oct 28, 2013 | 85.86 | 88.06 | 85.72 | 87.59 | 4,465,622 | +1.49(+1.73%) |
Oct 25, 2013 | 86.33 | 86.35 | 85.25 | 86.10 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.07 | 87.00 | 85.68 | 86.02 | 4,363,987 | +0.39(+0.46%) |
Oct 23, 2013 | 85.08 | 85.98 | 84.46 | 85.62 | 4,546,161 | -0.40(-0.46%) |
Oct 22, 2013 | 84.67 | 86.34 | 83.94 | 86.02 | 4,871,487 | +1.90(+2.26%) |
Oct 21, 2013 | 85.10 | 85.48 | 83.47 | 84.12 | 3,624,433 | -0.95(-1.11%) |
Oct 18, 2013 | 85.83 | 85.87 | 84.22 | 85.07 | 3,639,408 | -0.69(-0.80%) |
Oct 17, 2013 | 84.14 | 85.85 | 84.12 | 85.76 | 3,588,610 | +1.16(+1.37%) |
Oct 16, 2013 | 83.22 | 85.02 | 83.17 | 84.59 | 4,705,618 | +2.10(+2.55%) |
Oct 15, 2013 | 82.63 | 83.00 | 82.08 | 82.49 | 2,659,191 | -0.10(-0.13%) |
Oct 14, 2013 | 81.44 | 82.68 | 81.12 | 82.60 | 2,986,985 | +0.51(+0.62%) |
Oct 11, 2013 | 81.43 | 82.54 | 81.17 | 82.08 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.33 | 81.42 | 79.20 | 81.37 | 4,153,592 | +2.69(+3.42%) |
Oct 09, 2013 | 80.04 | 80.26 | 78.29 | 78.67 | 7,348,297 | -1.10(-1.37%) |
Oct 08, 2013 | 81.55 | 82.02 | 79.14 | 79.77 | 5,723,761 | -1.82(-2.23%) |
Oct 07, 2013 | 82.51 | 82.69 | 81.49 | 81.59 | 3,594,071 | -1.99(-2.38%) |
Oct 04, 2013 | 81.97 | 84.01 | 81.51 | 83.58 | 4,171,639 | +1.33(+1.61%) |
Oct 03, 2013 | 83.64 | 83.69 | 81.48 | 82.25 | 4,121,701 | -1.44(-1.72%) |
Oct 02, 2013 | 84.30 | 84.30 | 83.20 | 83.69 | 3,295,419 | -1.13(-1.33%) |