Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 85.10 | 85.86 | 85.09 | 85.37 | 41,950 | +0.43(+0.51%) |
Oct 31, 2013 | 86.29 | 86.69 | 84.02 | 84.94 | 222,250 | -1.23(-1.43%) |
Oct 30, 2013 | 85.73 | 86.38 | 84.89 | 86.17 | 60,078 | +0.67(+0.78%) |
Oct 29, 2013 | 85.20 | 86.25 | 84.58 | 85.50 | 147,609 | +0.92(+1.09%) |
Oct 28, 2013 | 85.24 | 85.93 | 84.37 | 84.58 | 44,039 | -0.58(-0.68%) |
Oct 25, 2013 | 85.78 | 85.78 | 84.81 | 85.16 | 104,731 | -0.63(-0.73%) |
Oct 24, 2013 | 85.64 | 86.00 | 85.20 | 85.79 | 451,268 | -0.10(-0.12%) |
Oct 23, 2013 | 85.02 | 85.98 | 84.39 | 85.89 | 669,130 | +0.92(+1.08%) |
Oct 22, 2013 | 84.73 | 85.41 | 84.40 | 84.97 | 74,721 | +0.21(+0.25%) |
Oct 21, 2013 | 83.90 | 84.76 | 83.75 | 84.76 | 54,224 | +0.38(+0.45%) |
Oct 18, 2013 | 83.80 | 84.99 | 83.80 | 84.38 | 39,119 | +0.58(+0.69%) |
Oct 17, 2013 | 83.10 | 83.89 | 82.96 | 83.80 | 46,611 | +0.50(+0.60%) |
Oct 16, 2013 | 82.73 | 83.74 | 82.50 | 83.30 | 67,028 | +0.63(+0.76%) |
Oct 15, 2013 | 82.91 | 83.07 | 82.14 | 82.67 | 40,603 | -0.36(-0.43%) |
Oct 11, 2013 | 83.03 | 83.03 | 83.03 | 0 | +0.15(+0.18%) | |
Oct 10, 2013 | 82.17 | 83.42 | 82.05 | 82.88 | 50,961 | +1.15(+1.41%) |
Oct 09, 2013 | 80.95 | 81.91 | 80.70 | 81.73 | 54,234 | +0.79(+0.98%) |
Oct 08, 2013 | 81.12 | 81.40 | 80.37 | 80.94 | 98,606 | -0.22(-0.27%) |
Oct 07, 2013 | 80.52 | 81.63 | 80.52 | 81.16 | 48,583 | +0.31(+0.38%) |
Oct 04, 2013 | 80.81 | 81.14 | 80.26 | 80.85 | 74,744 | +0.12(+0.15%) |
Oct 03, 2013 | 81.72 | 81.73 | 80.50 | 80.73 | 67,631 | -0.92(-1.13%) |
Oct 02, 2013 | 81.30 | 81.75 | 80.52 | 81.65 | 79,603 | +0.05(+0.06%) |