Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 77.13 | 76.79 | 76.79 | 76.79 | 483,295 | -0.26(-0.34%) |
Dec 30, 2013 | 76.12 | 77.16 | 76.06 | 77.05 | 650,620 | +1.01(+1.33%) |
Dec 27, 2013 | 76.21 | 76.59 | 75.97 | 76.04 | 398,472 | -0.14(-0.19%) |
Dec 26, 2013 | 75.97 | 76.18 | 75.72 | 76.18 | 329,722 | +0.40(+0.53%) |
Dec 24, 2013 | 75.46 | 75.99 | 75.34 | 75.78 | 220,685 | +0.31(+0.41%) |
Dec 23, 2013 | 76.29 | 76.47 | 75.07 | 75.47 | 715,195 | -0.58(-0.77%) |
Dec 20, 2013 | 76.12 | 76.47 | 75.76 | 76.06 | 855,607 | +0.03(+0.04%) |
Dec 19, 2013 | 75.68 | 76.13 | 75.05 | 76.02 | 876,062 | +0.36(+0.48%) |
Dec 18, 2013 | 74.35 | 75.66 | 73.84 | 75.66 | 1,099,768 | +1.33(+1.80%) |
Dec 17, 2013 | 75.01 | 75.23 | 73.57 | 74.33 | 950,842 | -0.55(-0.74%) |
Dec 16, 2013 | 75.23 | 75.73 | 74.63 | 74.88 | 709,548 | -0.02(-0.03%) |
Dec 13, 2013 | 75.19 | 75.55 | 74.75 | 74.90 | 829,903 | -0.09(-0.13%) |
Dec 12, 2013 | 75.37 | 75.70 | 74.90 | 75.00 | 665,087 | -0.64(-0.85%) |
Dec 11, 2013 | 75.67 | 76.10 | 75.33 | 75.64 | 1,222,284 | +0.17(+0.22%) |
Dec 10, 2013 | 76.40 | 76.40 | 75.40 | 75.47 | 700,399 | -1.11(-1.45%) |
Dec 09, 2013 | 76.74 | 77.28 | 76.27 | 76.59 | 573,754 | -0.15(-0.20%) |
Dec 06, 2013 | 76.29 | 76.82 | 76.15 | 76.74 | 1,033,588 | +1.08(+1.43%) |
Dec 05, 2013 | 76.26 | 76.40 | 75.57 | 75.65 | 894,399 | -0.75(-0.98%) |
Dec 04, 2013 | 76.28 | 76.52 | 75.73 | 76.40 | 602,459 | -0.24(-0.32%) |
Dec 03, 2013 | 76.05 | 76.84 | 76.17 | 76.65 | 805,332 | +0.44(+0.58%) |
Dec 02, 2013 | 76.40 | 76.66 | 75.88 | 76.21 | 664,457 | -0.32(-0.41%) |
Nov 29, 2013 | 77.14 | 77.53 | 76.27 | 76.52 | 409,803 | -0.66(-0.85%) |
Nov 27, 2013 | 76.61 | 77.28 | 76.26 | 77.18 | 869,662 | +0.63(+0.83%) |
Nov 26, 2013 | 76.09 | 76.82 | 75.71 | 76.55 | 1,222,332 | +0.73(+0.97%) |
Nov 25, 2013 | 76.21 | 76.55 | 75.75 | 75.81 | 501,082 | -0.24(-0.31%) |
Nov 22, 2013 | 75.75 | 76.06 | 75.07 | 76.05 | 976,329 | +0.42(+0.55%) |
Nov 21, 2013 | 74.67 | 75.90 | 74.64 | 75.63 | 846,701 | +1.01(+1.35%) |
Nov 20, 2013 | 75.73 | 76.02 | 74.58 | 74.62 | 1,709,102 | -1.15(-1.51%) |
Nov 19, 2013 | 76.34 | 76.36 | 75.75 | 75.77 | 1,103,027 | -0.84(-1.10%) |
Nov 18, 2013 | 77.50 | 77.67 | 76.34 | 76.61 | 790,215 | -0.83(-1.08%) |
Nov 15, 2013 | 77.65 | 77.76 | 76.78 | 77.44 | 704,551 | -0.07(-0.09%) |
Nov 14, 2013 | 76.93 | 77.54 | 76.63 | 77.51 | 570,590 | +0.65(+0.85%) |
Nov 13, 2013 | 75.60 | 76.87 | 75.53 | 76.86 | 750,705 | +0.74(+0.97%) |
Nov 12, 2013 | 75.71 | 76.17 | 75.46 | 76.12 | 663,407 | +0.05(+0.07%) |
Nov 11, 2013 | 76.65 | 76.86 | 75.92 | 76.07 | 593,117 | -0.58(-0.76%) |
Nov 08, 2013 | 75.96 | 76.67 | 75.61 | 76.65 | 769,538 | +0.67(+0.88%) |
Nov 07, 2013 | 78.04 | 78.20 | 75.90 | 75.98 | 1,344,536 | -2.15(-2.75%) |
Nov 06, 2013 | 78.30 | 78.57 | 77.95 | 78.13 | 742,211 | -0.06(-0.08%) |
Nov 05, 2013 | 77.59 | 78.55 | 77.41 | 78.19 | 916,749 | +0.52(+0.67%) |
Nov 04, 2013 | 78.08 | 78.48 | 77.33 | 77.67 | 674,233 | -0.28(-0.36%) |
Nov 01, 2013 | 78.06 | 78.57 | 77.50 | 77.95 | 729,422 | -0.02(-0.03%) |
Oct 31, 2013 | 78.58 | 78.76 | 77.73 | 77.98 | 724,669 | -0.55(-0.70%) |
Oct 30, 2013 | 79.41 | 79.65 | 78.34 | 78.53 | 840,573 | -0.75(-0.95%) |
Oct 29, 2013 | 78.65 | 79.36 | 78.39 | 79.28 | 884,448 | +0.60(+0.76%) |
Oct 28, 2013 | 76.22 | 78.78 | 76.12 | 78.69 | 2,007,199 | +2.38(+3.12%) |
Oct 25, 2013 | 76.00 | 76.38 | 75.45 | 76.30 | 692,564 | +0.55(+0.73%) |
Oct 24, 2013 | 75.83 | 75.94 | 74.32 | 75.75 | 1,408,727 | -0.35(-0.45%) |
Oct 23, 2013 | 76.10 | 76.65 | 75.78 | 76.10 | 981,395 | -0.13(-0.18%) |
Oct 22, 2013 | 75.11 | 76.56 | 75.05 | 76.23 | 1,050,572 | +1.19(+1.58%) |
Oct 21, 2013 | 75.51 | 75.68 | 74.51 | 75.05 | 930,701 | -0.41(-0.54%) |
Oct 18, 2013 | 74.73 | 75.49 | 73.97 | 75.46 | 1,270,794 | +0.63(+0.84%) |
Oct 17, 2013 | 74.30 | 75.06 | 74.19 | 74.83 | 769,155 | +0.36(+0.49%) |
Oct 16, 2013 | 73.52 | 74.47 | 73.44 | 74.47 | 973,793 | +1.21(+1.65%) |
Oct 15, 2013 | 73.27 | 73.66 | 73.00 | 73.26 | 725,587 | -0.23(-0.31%) |
Oct 14, 2013 | 73.45 | 73.59 | 72.95 | 73.48 | 476,436 | -0.34(-0.46%) |
Oct 11, 2013 | 73.44 | 73.83 | 73.20 | 73.82 | 457,940 | +0.15(+0.20%) |
Oct 10, 2013 | 72.53 | 73.68 | 72.47 | 73.67 | 912,558 | +1.66(+2.30%) |
Oct 09, 2013 | 72.36 | 72.60 | 71.74 | 72.01 | 606,949 | -0.29(-0.40%) |
Oct 08, 2013 | 71.96 | 73.29 | 71.75 | 72.31 | 1,076,552 | +0.35(+0.49%) |
Oct 07, 2013 | 71.89 | 72.26 | 71.59 | 71.95 | 623,751 | -0.16(-0.22%) |
Oct 04, 2013 | 71.42 | 72.22 | 71.15 | 72.11 | 767,039 | +0.57(+0.80%) |
Oct 03, 2013 | 72.05 | 72.24 | 71.27 | 71.53 | 729,762 | -0.77(-1.07%) |
Oct 02, 2013 | 72.75 | 72.75 | 71.53 | 72.31 | 804,727 | -0.44(-0.60%) |