Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 77.51 | 78.32 | 78.32 | 78.32 | 52,025 | +0.97(+1.25%) |
Dec 30, 2013 | 78.09 | 78.41 | 77.30 | 77.35 | 89,786 | -0.74(-0.95%) |
Dec 27, 2013 | 77.75 | 78.20 | 77.41 | 78.10 | 61,178 | +0.38(+0.49%) |
Dec 26, 2013 | 77.85 | 77.90 | 77.51 | 77.72 | 112,561 | +0.09(+0.11%) |
Dec 24, 2013 | 77.39 | 77.72 | 77.23 | 77.63 | 34,744 | +0.26(+0.33%) |
Dec 23, 2013 | 77.63 | 78.00 | 77.31 | 77.37 | 63,074 | +0.14(+0.19%) |
Dec 20, 2013 | 76.66 | 77.52 | 76.66 | 77.23 | 86,195 | +0.78(+1.02%) |
Dec 19, 2013 | 75.79 | 76.59 | 75.79 | 76.45 | 201,734 | +0.43(+0.56%) |
Dec 18, 2013 | 75.57 | 76.13 | 74.75 | 76.02 | 145,820 | +0.47(+0.63%) |
Dec 17, 2013 | 75.70 | 75.82 | 75.05 | 75.55 | 62,763 | -0.26(-0.34%) |
Dec 16, 2013 | 75.75 | 76.07 | 75.55 | 75.81 | 109,629 | +0.43(+0.57%) |
Dec 13, 2013 | 75.13 | 75.45 | 74.70 | 75.38 | 135,946 | -0.40(-0.53%) |
Dec 12, 2013 | 75.31 | 76.08 | 75.31 | 75.78 | 141,710 | +0.46(+0.61%) |
Dec 11, 2013 | 76.63 | 76.81 | 75.17 | 75.32 | 165,483 | -1.32(-1.72%) |
Dec 10, 2013 | 76.60 | 77.39 | 76.43 | 76.64 | 185,152 | +0.06(+0.07%) |
Dec 09, 2013 | 77.12 | 77.43 | 76.24 | 76.58 | 127,693 | -0.19(-0.25%) |
Dec 06, 2013 | 77.95 | 78.12 | 76.55 | 76.77 | 118,707 | -0.50(-0.65%) |
Dec 05, 2013 | 77.14 | 77.65 | 76.99 | 77.28 | 124,664 | +0.00(+0.00%) |
Dec 04, 2013 | 77.53 | 77.94 | 76.77 | 77.28 | 90,850 | -0.52(-0.67%) |
Dec 03, 2013 | 77.87 | 78.28 | 77.66 | 77.80 | 116,040 | -0.08(-0.10%) |
Dec 02, 2013 | 77.66 | 78.31 | 77.10 | 77.87 | 59,627 | +0.38(+0.49%) |
Nov 29, 2013 | 77.72 | 78.30 | 77.26 | 77.50 | 19,796 | -0.33(-0.43%) |
Nov 27, 2013 | 78.37 | 78.81 | 77.42 | 77.83 | 69,538 | -0.63(-0.80%) |
Nov 26, 2013 | 78.17 | 79.04 | 77.84 | 78.45 | 75,329 | +0.23(+0.29%) |
Nov 25, 2013 | 78.22 | 78.50 | 77.30 | 78.23 | 98,202 | -0.74(-0.94%) |
Nov 22, 2013 | 78.76 | 78.98 | 78.17 | 78.97 | 60,952 | +0.47(+0.60%) |
Nov 21, 2013 | 77.40 | 78.61 | 77.40 | 78.49 | 88,688 | +1.37(+1.77%) |
Nov 20, 2013 | 77.58 | 78.23 | 76.92 | 77.12 | 102,371 | -0.07(-0.09%) |
Nov 19, 2013 | 77.00 | 77.68 | 76.25 | 77.19 | 151,289 | +0.15(+0.20%) |
Nov 18, 2013 | 78.62 | 78.62 | 76.86 | 77.04 | 125,659 | -1.28(-1.64%) |
Nov 15, 2013 | 78.45 | 78.45 | 77.74 | 78.32 | 55,734 | +0.11(+0.15%) |
Nov 14, 2013 | 77.47 | 78.32 | 77.29 | 78.21 | 94,683 | +1.74(+2.27%) |
Nov 12, 2013 | 77.22 | 77.24 | 76.32 | 76.47 | 75,739 | -0.75(-0.97%) |
Nov 11, 2013 | 77.08 | 77.49 | 76.80 | 77.22 | 68,477 | +0.12(+0.16%) |
Nov 08, 2013 | 75.92 | 77.14 | 75.92 | 77.10 | 130,066 | +1.42(+1.88%) |
Nov 07, 2013 | 77.68 | 77.68 | 75.39 | 75.67 | 187,251 | -1.80(-2.33%) |
Nov 06, 2013 | 79.00 | 79.31 | 77.26 | 77.48 | 128,460 | -1.03(-1.31%) |
Nov 05, 2013 | 79.34 | 79.39 | 78.46 | 78.50 | 118,504 | -1.09(-1.37%) |
Nov 04, 2013 | 78.57 | 79.66 | 78.57 | 79.59 | 116,596 | +1.26(+1.61%) |
Nov 01, 2013 | 78.79 | 78.79 | 77.10 | 78.33 | 141,056 | -0.27(-0.34%) |
Oct 31, 2013 | 79.33 | 79.45 | 78.30 | 78.60 | 67,866 | -0.73(-0.92%) |
Oct 30, 2013 | 80.16 | 80.67 | 78.43 | 79.33 | 186,387 | -0.78(-0.97%) |
Oct 29, 2013 | 79.52 | 80.11 | 79.52 | 80.11 | 50,100 | +0.81(+1.02%) |
Oct 28, 2013 | 79.53 | 79.60 | 79.17 | 79.30 | 72,190 | -0.22(-0.27%) |
Oct 25, 2013 | 78.99 | 79.58 | 78.68 | 79.52 | 38,371 | +0.64(+0.82%) |
Oct 24, 2013 | 77.94 | 78.93 | 77.30 | 78.87 | 106,694 | +1.06(+1.37%) |
Oct 23, 2013 | 78.92 | 78.92 | 77.51 | 77.81 | 291,753 | -1.66(-2.09%) |
Oct 22, 2013 | 79.95 | 80.63 | 79.21 | 79.47 | 344,364 | -0.08(-0.10%) |
Oct 21, 2013 | 79.93 | 80.60 | 79.41 | 79.55 | 74,080 | -0.36(-0.45%) |
Oct 18, 2013 | 79.47 | 79.91 | 78.88 | 79.91 | 83,367 | +1.00(+1.26%) |
Oct 17, 2013 | 78.48 | 78.95 | 78.31 | 78.91 | 77,169 | +0.38(+0.48%) |
Oct 16, 2013 | 77.41 | 78.87 | 77.41 | 78.53 | 103,607 | +1.62(+2.10%) |
Oct 15, 2013 | 76.79 | 77.55 | 76.56 | 76.92 | 145,997 | +0.10(+0.14%) |
Oct 14, 2013 | 75.79 | 76.96 | 75.74 | 76.81 | 204,319 | +0.33(+0.43%) |
Oct 11, 2013 | 75.09 | 77.01 | 75.09 | 76.48 | 87,690 | +1.08(+1.44%) |
Oct 10, 2013 | 74.38 | 75.44 | 74.38 | 75.40 | 72,849 | +1.99(+2.72%) |
Oct 09, 2013 | 73.71 | 73.83 | 72.98 | 73.40 | 56,330 | -0.27(-0.36%) |
Oct 08, 2013 | 74.80 | 75.09 | 73.67 | 73.67 | 39,892 | -1.11(-1.49%) |
Oct 07, 2013 | 74.99 | 75.47 | 74.70 | 74.78 | 34,156 | -0.85(-1.13%) |
Oct 04, 2013 | 74.76 | 75.90 | 74.59 | 75.63 | 53,342 | +0.95(+1.27%) |
Oct 03, 2013 | 74.78 | 74.93 | 74.07 | 74.69 | 68,526 | -0.27(-0.35%) |
Oct 02, 2013 | 74.41 | 75.16 | 74.01 | 74.95 | 51,556 | +0.18(+0.24%) |