Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 75.00 | 73.54 | 73.54 | 73.54 | 87,600 | -1.45(-1.93%) |
Dec 30, 2013 | 75.29 | 75.62 | 73.80 | 74.99 | 88,322 | -0.22(-0.29%) |
Dec 27, 2013 | 76.26 | 76.31 | 75.11 | 75.21 | 94,610 | -0.83(-1.09%) |
Dec 26, 2013 | 76.54 | 76.65 | 75.89 | 76.04 | 88,859 | -0.25(-0.33%) |
Dec 24, 2013 | 76.20 | 76.40 | 75.62 | 76.29 | 63,727 | +0.09(+0.12%) |
Dec 23, 2013 | 76.44 | 77.09 | 75.60 | 76.20 | 152,502 | +0.79(+1.05%) |
Dec 20, 2013 | 73.40 | 76.42 | 73.40 | 75.41 | 312,870 | +3.91(+5.47%) |
Dec 19, 2013 | 72.53 | 72.80 | 71.25 | 71.50 | 99,677 | -1.31(-1.80%) |
Dec 18, 2013 | 71.42 | 72.97 | 71.22 | 72.81 | 130,053 | +1.47(+2.06%) |
Dec 17, 2013 | 72.05 | 72.05 | 71.08 | 71.34 | 88,503 | -1.12(-1.55%) |
Dec 16, 2013 | 71.98 | 72.84 | 71.95 | 72.46 | 123,155 | +0.67(+0.93%) |
Dec 13, 2013 | 73.34 | 75.84 | 71.09 | 71.79 | 126,698 | -0.71(-0.98%) |
Dec 12, 2013 | 72.03 | 73.43 | 71.72 | 72.50 | 110,351 | +0.30(+0.42%) |
Dec 11, 2013 | 73.56 | 73.59 | 72.01 | 72.20 | 229,122 | -1.24(-1.69%) |
Dec 10, 2013 | 75.07 | 76.21 | 73.27 | 73.44 | 159,882 | -2.03(-2.69%) |
Dec 09, 2013 | 76.24 | 76.58 | 74.69 | 75.47 | 208,249 | -0.87(-1.14%) |
Dec 06, 2013 | 76.00 | 76.57 | 75.55 | 76.34 | 0 | +0.79(+1.05%) |
Dec 05, 2013 | 75.63 | 76.22 | 74.61 | 75.55 | 0 | -0.26(-0.34%) |
Dec 04, 2013 | 74.91 | 76.26 | 74.44 | 75.81 | 0 | +0.54(+0.72%) |
Dec 03, 2013 | 75.36 | 75.97 | 74.37 | 75.27 | 309,588 | -0.41(-0.54%) |
Dec 02, 2013 | 79.90 | 79.96 | 75.23 | 75.68 | 0 | -4.03(-5.06%) |
Nov 29, 2013 | 80.39 | 80.89 | 79.12 | 79.71 | 0 | -0.28(-0.35%) |
Nov 27, 2013 | 79.99 | 80.42 | 79.52 | 79.99 | 0 | -0.09(-0.11%) |
Nov 26, 2013 | 79.49 | 80.47 | 79.00 | 80.08 | 0 | +0.80(+1.01%) |
Nov 25, 2013 | 80.47 | 80.47 | 79.01 | 79.28 | 80,879 | -0.83(-1.04%) |
Nov 22, 2013 | 80.38 | 81.17 | 79.77 | 80.11 | 0 | -0.18(-0.22%) |
Nov 21, 2013 | 77.50 | 80.92 | 77.50 | 80.29 | 130,265 | +2.40(+3.08%) |
Nov 20, 2013 | 80.03 | 80.03 | 77.23 | 77.89 | 0 | -1.66(-2.09%) |
Nov 19, 2013 | 79.99 | 80.49 | 79.42 | 79.55 | 107,755 | -0.43(-0.54%) |
Nov 18, 2013 | 81.62 | 82.26 | 79.84 | 79.98 | 0 | -1.17(-1.44%) |
Nov 15, 2013 | 79.80 | 81.44 | 78.91 | 81.15 | 0 | +1.67(+2.10%) |
Nov 14, 2013 | 80.00 | 80.00 | 79.20 | 79.48 | 0 | -0.40(-0.50%) |
Nov 12, 2013 | 79.48 | 80.16 | 78.80 | 79.88 | 0 | +0.36(+0.45%) |
Nov 11, 2013 | 80.00 | 80.42 | 78.83 | 79.52 | 0 | -0.68(-0.85%) |
Nov 08, 2013 | 79.17 | 81.13 | 78.76 | 80.20 | 0 | +0.90(+1.13%) |
Nov 07, 2013 | 82.57 | 83.20 | 78.80 | 79.30 | 230,169 | -3.53(-4.26%) |
Nov 06, 2013 | 82.25 | 83.53 | 82.25 | 82.83 | 256,902 | -1.37(-1.63%) |
Nov 05, 2013 | 76.13 | 86.83 | 76.05 | 84.20 | 0 | +7.44(+9.69%) |
Nov 04, 2013 | 76.02 | 76.83 | 75.26 | 76.76 | 220,981 | +1.26(+1.67%) |
Nov 01, 2013 | 77.56 | 78.68 | 75.43 | 75.50 | 0 | -0.68(-0.89%) |
Oct 31, 2013 | 73.41 | 76.92 | 72.68 | 76.18 | 0 | +2.61(+3.55%) |
Oct 30, 2013 | 74.09 | 74.81 | 73.19 | 73.57 | 89,889 | -0.21(-0.28%) |
Oct 29, 2013 | 73.33 | 74.19 | 72.90 | 73.78 | 0 | +0.90(+1.23%) |
Oct 28, 2013 | 73.93 | 74.00 | 72.70 | 72.88 | 0 | -1.07(-1.45%) |
Oct 25, 2013 | 74.51 | 75.32 | 73.25 | 73.95 | 0 | -0.16(-0.22%) |
Oct 24, 2013 | 73.56 | 74.59 | 73.34 | 74.11 | 58,559 | +0.83(+1.13%) |
Oct 23, 2013 | 73.15 | 73.52 | 72.90 | 73.28 | 0 | -0.24(-0.33%) |
Oct 22, 2013 | 74.00 | 74.42 | 73.19 | 73.52 | 93,204 | -0.38(-0.51%) |
Oct 21, 2013 | 74.75 | 74.92 | 73.71 | 73.90 | 108,726 | -0.98(-1.31%) |
Oct 18, 2013 | 73.32 | 74.93 | 73.01 | 74.88 | 89,704 | +2.11(+2.90%) |
Oct 17, 2013 | 71.99 | 73.06 | 71.99 | 72.77 | 80,322 | +0.63(+0.87%) |
Oct 16, 2013 | 72.95 | 73.03 | 71.85 | 72.14 | 108,062 | -0.50(-0.69%) |
Oct 15, 2013 | 72.95 | 73.79 | 72.30 | 72.64 | 106,267 | -0.49(-0.67%) |
Oct 14, 2013 | 72.53 | 73.76 | 72.35 | 73.13 | 95,866 | +0.43(+0.59%) |
Oct 11, 2013 | 72.93 | 73.23 | 72.01 | 72.70 | 0 | -0.25(-0.34%) |
Oct 10, 2013 | 72.39 | 74.16 | 72.14 | 72.95 | 123,783 | +1.19(+1.66%) |
Oct 09, 2013 | 71.90 | 72.32 | 70.48 | 71.76 | 91,442 | -0.11(-0.15%) |
Oct 08, 2013 | 72.59 | 72.92 | 71.08 | 71.87 | 110,438 | -0.63(-0.87%) |
Oct 07, 2013 | 73.64 | 74.02 | 72.45 | 72.50 | 0 | -1.67(-2.25%) |
Oct 04, 2013 | 73.05 | 74.47 | 72.90 | 74.17 | 0 | +0.95(+1.30%) |
Oct 03, 2013 | 72.78 | 74.25 | 72.01 | 73.22 | 0 | +0.11(+0.15%) |
Oct 02, 2013 | 73.09 | 73.60 | 72.26 | 73.11 | 103,136 | -0.55(-0.75%) |