Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 82.33 | 82.44 | 82.44 | 82.44 | 202,046 | -0.10(-0.12%) |
Dec 30, 2013 | 81.69 | 83.13 | 81.09 | 82.55 | 374,215 | +0.40(+0.49%) |
Dec 27, 2013 | 82.09 | 82.41 | 80.89 | 82.14 | 297,618 | +0.22(+0.27%) |
Dec 26, 2013 | 82.17 | 82.28 | 81.19 | 81.92 | 542,938 | -0.23(-0.28%) |
Dec 24, 2013 | 82.30 | 82.47 | 81.90 | 82.15 | 198,615 | -0.03(-0.03%) |
Dec 23, 2013 | 80.89 | 82.38 | 80.88 | 82.17 | 477,211 | +1.37(+1.70%) |
Dec 20, 2013 | 79.82 | 81.57 | 79.82 | 80.80 | 585,149 | +0.40(+0.49%) |
Dec 19, 2013 | 80.76 | 80.95 | 79.34 | 80.41 | 812,981 | +0.19(+0.24%) |
Dec 18, 2013 | 79.18 | 81.37 | 77.83 | 80.21 | 1,417,241 | +1.24(+1.57%) |
Dec 17, 2013 | 79.76 | 80.55 | 78.83 | 78.97 | 576,012 | -0.66(-0.83%) |
Dec 16, 2013 | 79.66 | 80.65 | 79.44 | 79.63 | 658,700 | -0.03(-0.03%) |
Dec 13, 2013 | 78.91 | 80.06 | 78.20 | 79.66 | 767,570 | +1.68(+2.16%) |
Dec 12, 2013 | 78.82 | 78.82 | 76.77 | 77.97 | 899,874 | -1.14(-1.44%) |
Dec 11, 2013 | 79.22 | 79.75 | 79.00 | 79.11 | 1,056,833 | +0.07(+0.08%) |
Dec 10, 2013 | 78.73 | 79.07 | 78.35 | 79.04 | 375,248 | +0.33(+0.42%) |
Dec 09, 2013 | 77.96 | 78.92 | 77.75 | 78.71 | 681,033 | +1.18(+1.52%) |
Dec 06, 2013 | 77.85 | 78.97 | 77.35 | 77.53 | 607,237 | +1.10(+1.44%) |
Dec 05, 2013 | 77.24 | 78.44 | 76.38 | 76.43 | 783,146 | -1.02(-1.32%) |
Dec 04, 2013 | 77.23 | 78.09 | 76.15 | 77.45 | 586,935 | +0.62(+0.81%) |
Dec 03, 2013 | 77.06 | 77.14 | 75.25 | 76.83 | 455,011 | -0.10(-0.13%) |
Dec 02, 2013 | 79.29 | 79.78 | 76.73 | 76.93 | 564,123 | -1.75(-2.22%) |
Nov 29, 2013 | 78.44 | 79.04 | 77.31 | 78.68 | 564,626 | +0.16(+0.20%) |
Nov 27, 2013 | 75.86 | 78.73 | 75.59 | 78.52 | 604,035 | +2.59(+3.42%) |
Nov 26, 2013 | 75.96 | 76.70 | 74.36 | 75.93 | 777,823 | -0.02(-0.02%) |
Nov 25, 2013 | 75.84 | 76.43 | 75.39 | 75.94 | 390,462 | -0.04(-0.05%) |
Nov 22, 2013 | 75.59 | 76.32 | 75.20 | 75.98 | 553,160 | +0.26(+0.34%) |
Nov 21, 2013 | 75.70 | 76.38 | 75.20 | 75.73 | 467,656 | -0.80(-1.04%) |
Nov 20, 2013 | 76.12 | 77.89 | 75.86 | 76.52 | 724,429 | +0.33(+0.44%) |
Nov 19, 2013 | 77.47 | 78.35 | 75.11 | 76.19 | 718,204 | -1.38(-1.77%) |
Nov 18, 2013 | 78.76 | 78.89 | 76.81 | 77.57 | 844,932 | -0.80(-1.02%) |
Nov 15, 2013 | 75.83 | 79.17 | 75.79 | 78.36 | 1,112,365 | +2.96(+3.92%) |
Nov 14, 2013 | 73.99 | 75.69 | 73.95 | 75.40 | 909,900 | +1.30(+1.76%) |
Nov 13, 2013 | 73.55 | 74.24 | 73.15 | 74.10 | 448,500 | +0.03(+0.04%) |
Nov 12, 2013 | 73.97 | 74.48 | 73.42 | 74.07 | 558,669 | -0.27(-0.36%) |
Nov 11, 2013 | 74.54 | 75.34 | 73.58 | 74.33 | 725,870 | -0.46(-0.61%) |
Nov 08, 2013 | 73.28 | 74.79 | 72.11 | 74.79 | 2,116,577 | +1.33(+1.80%) |
Nov 07, 2013 | 74.80 | 74.84 | 73.22 | 73.47 | 527,227 | -0.78(-1.05%) |
Nov 06, 2013 | 74.59 | 74.85 | 74.10 | 74.24 | 687,002 | +0.12(+0.16%) |
Nov 05, 2013 | 75.91 | 78.18 | 73.90 | 74.13 | 977,524 | -2.03(-2.67%) |
Nov 04, 2013 | 76.89 | 77.97 | 76.08 | 76.16 | 679,451 | -0.86(-1.12%) |
Nov 01, 2013 | 76.23 | 77.14 | 75.71 | 77.02 | 632,701 | +0.33(+0.43%) |
Oct 31, 2013 | 77.40 | 77.70 | 75.39 | 76.69 | 960,437 | -0.76(-0.99%) |
Oct 30, 2013 | 78.14 | 79.06 | 76.57 | 77.45 | 593,921 | -0.59(-0.76%) |
Oct 29, 2013 | 77.13 | 78.19 | 76.93 | 78.05 | 735,580 | +0.84(+1.09%) |
Oct 28, 2013 | 77.19 | 77.43 | 75.98 | 77.21 | 975,568 | -0.39(-0.50%) |
Oct 25, 2013 | 75.19 | 77.79 | 74.32 | 77.59 | 791,087 | +2.26(+3.00%) |
Oct 24, 2013 | 77.27 | 77.36 | 74.82 | 75.33 | 815,036 | -1.86(-2.41%) |
Oct 23, 2013 | 76.88 | 77.55 | 76.05 | 77.19 | 705,253 | -0.06(-0.07%) |
Oct 22, 2013 | 75.92 | 77.74 | 75.92 | 77.25 | 1,048,333 | +1.64(+2.16%) |
Oct 21, 2013 | 76.67 | 76.97 | 74.72 | 75.61 | 776,863 | -1.24(-1.62%) |
Oct 18, 2013 | 77.47 | 77.80 | 76.35 | 76.85 | 510,837 | -0.35(-0.46%) |
Oct 17, 2013 | 76.48 | 78.14 | 76.48 | 77.21 | 680,674 | +0.76(+1.00%) |
Oct 16, 2013 | 77.36 | 77.73 | 76.08 | 76.44 | 774,412 | -0.43(-0.56%) |
Oct 15, 2013 | 78.07 | 78.90 | 75.99 | 76.87 | 1,000,382 | -1.24(-1.59%) |
Oct 14, 2013 | 78.96 | 79.08 | 77.42 | 78.11 | 813,502 | -1.18(-1.48%) |
Oct 11, 2013 | 78.51 | 79.42 | 78.14 | 79.29 | 589,916 | -0.07(-0.09%) |
Oct 10, 2013 | 79.45 | 80.16 | 78.73 | 79.36 | 605,742 | +0.93(+1.18%) |
Oct 09, 2013 | 78.88 | 79.29 | 78.19 | 78.43 | 591,525 | -0.25(-0.31%) |
Oct 08, 2013 | 80.44 | 80.44 | 77.90 | 78.68 | 463,367 | -1.48(-1.85%) |
Oct 07, 2013 | 80.52 | 80.73 | 79.58 | 80.16 | 632,377 | -0.81(-0.99%) |
Oct 04, 2013 | 79.33 | 81.44 | 79.02 | 80.96 | 335,977 | +1.82(+2.30%) |
Oct 03, 2013 | 80.64 | 80.66 | 78.25 | 79.15 | 559,708 | -1.81(-2.23%) |
Oct 02, 2013 | 81.79 | 82.03 | 80.26 | 80.96 | 556,203 | -1.43(-1.74%) |