Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 77.05 | 78.92 | 76.84 | 77.55 | 660,512 | -0.59(-0.76%) |
Jan 30, 2014 | 78.43 | 79.11 | 77.34 | 78.14 | 727,458 | +0.49(+0.63%) |
Jan 29, 2014 | 78.57 | 78.92 | 77.04 | 77.65 | 894,411 | -1.29(-1.64%) |
Jan 28, 2014 | 77.19 | 79.64 | 76.75 | 78.95 | 695,833 | +2.38(+3.11%) |
Jan 27, 2014 | 78.52 | 78.73 | 75.89 | 76.57 | 829,020 | -2.15(-2.73%) |
Jan 24, 2014 | 80.60 | 80.63 | 78.09 | 78.71 | 542,398 | -2.72(-3.34%) |
Jan 23, 2014 | 81.77 | 82.63 | 80.69 | 81.43 | 751,506 | -0.65(-0.79%) |
Jan 22, 2014 | 80.62 | 82.57 | 80.46 | 82.08 | 758,980 | +1.64(+2.04%) |
Jan 21, 2014 | 79.81 | 80.68 | 79.01 | 80.44 | 584,889 | +1.56(+1.97%) |
Jan 17, 2014 | 79.88 | 78.88 | 78.88 | 78.88 | 555,035 | -0.76(-0.95%) |
Jan 16, 2014 | 79.12 | 80.40 | 79.12 | 79.64 | 830,983 | +0.11(+0.14%) |
Jan 15, 2014 | 79.13 | 82.34 | 78.96 | 79.53 | 1,231,394 | +1.03(+1.31%) |
Jan 14, 2014 | 76.95 | 78.74 | 76.20 | 78.50 | 557,781 | +2.01(+2.62%) |
Jan 13, 2014 | 77.23 | 78.27 | 76.12 | 76.49 | 1,009,976 | -1.13(-1.46%) |
Jan 10, 2014 | 76.69 | 78.15 | 76.17 | 77.63 | 777,803 | +1.37(+1.79%) |
Jan 09, 2014 | 76.91 | 76.91 | 75.06 | 76.26 | 773,787 | -0.19(-0.25%) |
Jan 08, 2014 | 77.45 | 78.48 | 76.01 | 76.45 | 944,216 | -1.31(-1.69%) |
Jan 07, 2014 | 75.63 | 78.02 | 75.59 | 77.76 | 984,776 | +2.44(+3.23%) |
Jan 06, 2014 | 77.05 | 77.05 | 75.18 | 75.32 | 1,211,653 | -1.46(-1.90%) |
Jan 03, 2014 | 77.51 | 78.09 | 76.46 | 76.78 | 785,193 | -0.57(-0.74%) |
Jan 02, 2014 | 78.23 | 79.66 | 76.30 | 77.35 | 1,079,026 | -0.52(-0.67%) |
Dec 31, 2013 | 77.89 | 77.88 | 77.88 | 77.88 | 436,686 | -0.17(-0.22%) |
Dec 30, 2013 | 77.98 | 79.32 | 77.68 | 78.05 | 739,004 | +0.36(+0.46%) |
Dec 27, 2013 | 77.22 | 78.25 | 76.35 | 77.69 | 518,281 | +0.87(+1.13%) |
Dec 26, 2013 | 77.43 | 77.94 | 76.75 | 76.82 | 411,189 | -0.82(-1.06%) |
Dec 24, 2013 | 77.70 | 77.99 | 76.73 | 77.64 | 234,932 | -0.22(-0.28%) |
Dec 23, 2013 | 76.21 | 78.32 | 76.21 | 77.86 | 1,228,355 | +1.83(+2.40%) |
Dec 20, 2013 | 76.29 | 77.38 | 76.02 | 76.03 | 1,668,682 | -0.41(-0.54%) |
Dec 19, 2013 | 74.85 | 77.89 | 73.47 | 76.45 | 1,865,406 | +0.10(+0.14%) |
Dec 18, 2013 | 76.25 | 77.14 | 75.13 | 76.34 | 803,572 | +0.54(+0.72%) |
Dec 17, 2013 | 75.61 | 76.45 | 74.22 | 75.80 | 697,590 | -0.04(-0.05%) |
Dec 16, 2013 | 74.95 | 76.49 | 74.29 | 75.84 | 1,108,926 | +1.15(+1.54%) |
Dec 13, 2013 | 76.29 | 76.72 | 73.81 | 74.68 | 896,928 | -1.43(-1.88%) |
Dec 12, 2013 | 76.02 | 77.22 | 75.20 | 76.12 | 1,024,860 | +0.55(+0.73%) |
Dec 11, 2013 | 78.66 | 78.66 | 75.18 | 75.56 | 1,273,309 | -2.82(-3.60%) |
Dec 10, 2013 | 78.71 | 80.59 | 78.33 | 78.38 | 1,016,158 | +0.07(+0.08%) |
Dec 09, 2013 | 79.72 | 80.02 | 76.84 | 78.32 | 1,827,647 | -1.19(-1.50%) |
Dec 06, 2013 | 89.35 | 88.08 | 79.26 | 79.51 | 1,908,751 | -5.45(-6.42%) |
Dec 05, 2013 | 84.88 | 86.21 | 84.20 | 84.96 | 1,579,692 | -0.77(-0.90%) |
Dec 04, 2013 | 85.16 | 86.13 | 84.52 | 85.73 | 696,443 | +0.57(+0.67%) |
Dec 03, 2013 | 83.40 | 85.36 | 82.92 | 85.16 | 1,375,805 | +1.65(+1.97%) |
Dec 02, 2013 | 82.72 | 83.99 | 81.57 | 83.51 | 1,388,865 | +0.92(+1.11%) |
Nov 29, 2013 | 83.30 | 83.67 | 81.95 | 82.59 | 310,641 | -0.74(-0.89%) |
Nov 27, 2013 | 85.76 | 86.74 | 82.96 | 83.33 | 808,582 | -2.86(-3.32%) |
Nov 26, 2013 | 84.48 | 86.30 | 83.30 | 86.19 | 844,510 | +2.16(+2.56%) |
Nov 25, 2013 | 84.98 | 84.98 | 81.98 | 84.04 | 676,490 | -1.05(-1.23%) |
Nov 22, 2013 | 85.45 | 85.64 | 83.65 | 85.08 | 670,167 | -0.37(-0.43%) |
Nov 21, 2013 | 83.00 | 85.83 | 83.00 | 85.45 | 802,791 | +3.39(+4.13%) |
Nov 20, 2013 | 82.59 | 83.45 | 81.51 | 82.06 | 873,148 | +0.22(+0.27%) |
Nov 19, 2013 | 82.10 | 83.41 | 80.63 | 81.83 | 1,112,144 | -0.61(-0.74%) |
Nov 18, 2013 | 85.90 | 86.16 | 82.15 | 82.44 | 1,144,454 | -3.28(-3.83%) |
Nov 15, 2013 | 85.49 | 86.19 | 84.54 | 85.72 | 810,875 | +0.50(+0.58%) |
Nov 14, 2013 | 83.95 | 85.67 | 83.10 | 85.23 | 790,525 | +3.57(+4.37%) |
Nov 12, 2013 | 82.52 | 82.93 | 81.28 | 81.66 | 945,612 | -1.27(-1.53%) |
Nov 11, 2013 | 81.53 | 83.00 | 81.30 | 82.92 | 812,808 | +1.01(+1.24%) |
Nov 08, 2013 | 79.65 | 81.97 | 79.29 | 81.91 | 1,484,345 | +2.19(+2.75%) |
Nov 07, 2013 | 81.92 | 82.32 | 78.26 | 79.72 | 1,545,055 | -2.08(-2.54%) |
Nov 06, 2013 | 84.72 | 85.64 | 81.73 | 81.80 | 1,382,693 | -1.86(-2.22%) |
Nov 05, 2013 | 84.14 | 84.35 | 82.25 | 83.65 | 1,815,651 | -0.64(-0.76%) |
Nov 04, 2013 | 83.19 | 85.05 | 82.94 | 84.29 | 1,527,509 | +1.84(+2.23%) |