Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 77.58 | 77.57 | 77.57 | 77.57 | 287,470 | +0.01(+0.01%) |
Dec 30, 2013 | 77.49 | 78.07 | 77.16 | 77.56 | 150,906 | -0.20(-0.26%) |
Dec 27, 2013 | 77.56 | 77.78 | 77.20 | 77.77 | 177,483 | +0.39(+0.50%) |
Dec 26, 2013 | 77.29 | 77.60 | 76.97 | 77.38 | 140,188 | -0.14(-0.18%) |
Dec 24, 2013 | 77.46 | 77.92 | 77.32 | 77.52 | 59,771 | +0.48(+0.62%) |
Dec 23, 2013 | 77.20 | 77.75 | 76.93 | 77.04 | 141,844 | +0.11(+0.14%) |
Dec 20, 2013 | 77.23 | 77.80 | 76.91 | 76.93 | 273,827 | -0.51(-0.66%) |
Dec 19, 2013 | 77.34 | 77.77 | 76.74 | 77.44 | 156,649 | -1.28(-1.63%) |
Dec 18, 2013 | 78.37 | 78.75 | 76.89 | 78.72 | 344,112 | +1.48(+1.92%) |
Dec 17, 2013 | 78.08 | 78.12 | 77.01 | 77.24 | 402,691 | -1.76(-2.23%) |
Dec 16, 2013 | 78.86 | 79.52 | 78.47 | 79.00 | 161,498 | -0.18(-0.22%) |
Dec 13, 2013 | 79.10 | 79.63 | 78.83 | 79.17 | 104,001 | +0.49(+0.63%) |
Dec 12, 2013 | 78.81 | 78.95 | 78.25 | 78.68 | 187,209 | -0.03(-0.04%) |
Dec 11, 2013 | 80.33 | 80.40 | 78.71 | 78.71 | 550,640 | -3.58(-4.35%) |
Dec 10, 2013 | 81.90 | 82.63 | 81.83 | 82.29 | 240,300 | -0.48(-0.58%) |
Dec 09, 2013 | 83.12 | 83.12 | 82.65 | 82.77 | 105,515 | -1.40(-1.66%) |
Dec 06, 2013 | 83.47 | 84.41 | 83.31 | 84.17 | 175,506 | +2.27(+2.77%) |
Dec 05, 2013 | 82.42 | 82.55 | 81.74 | 81.90 | 109,381 | +0.35(+0.43%) |
Dec 04, 2013 | 81.66 | 82.43 | 80.96 | 81.54 | 145,492 | -0.94(-1.14%) |
Dec 03, 2013 | 82.58 | 82.58 | 82.01 | 82.48 | 143,893 | -0.70(-0.84%) |
Dec 02, 2013 | 83.95 | 84.09 | 83.06 | 83.18 | 125,738 | -0.96(-1.14%) |
Nov 29, 2013 | 84.22 | 84.77 | 83.64 | 84.14 | 86,402 | -0.01(-0.02%) |
Nov 27, 2013 | 84.06 | 84.43 | 83.60 | 84.16 | 97,838 | +0.42(+0.50%) |
Nov 26, 2013 | 84.13 | 84.13 | 83.35 | 83.74 | 137,906 | -0.51(-0.60%) |
Nov 25, 2013 | 85.25 | 85.25 | 83.88 | 84.25 | 198,896 | -2.18(-2.52%) |
Nov 22, 2013 | 86.10 | 86.69 | 85.69 | 86.43 | 191,306 | -0.12(-0.14%) |
Nov 21, 2013 | 86.26 | 86.65 | 85.92 | 86.55 | 280,929 | -0.34(-0.39%) |
Nov 20, 2013 | 87.40 | 87.64 | 86.60 | 86.89 | 234,835 | +0.00(+0.00%) |
Nov 19, 2013 | 86.26 | 87.18 | 86.24 | 86.89 | 460,233 | +1.58(+1.86%) |
Nov 18, 2013 | 84.79 | 85.78 | 84.30 | 85.30 | 453,034 | +2.66(+3.22%) |
Nov 15, 2013 | 80.50 | 82.80 | 80.50 | 82.64 | 496,672 | +3.89(+4.95%) |
Nov 14, 2013 | 78.45 | 78.95 | 77.83 | 78.74 | 117,690 | +0.58(+0.74%) |
Nov 13, 2013 | 77.44 | 78.29 | 77.43 | 78.16 | 105,121 | -0.34(-0.43%) |
Nov 12, 2013 | 79.34 | 79.52 | 78.32 | 78.50 | 112,159 | -1.16(-1.46%) |
Nov 11, 2013 | 79.60 | 79.82 | 79.17 | 79.66 | 171,275 | +1.07(+1.37%) |
Nov 08, 2013 | 78.40 | 78.64 | 77.97 | 78.59 | 198,200 | +1.00(+1.29%) |
Nov 07, 2013 | 79.03 | 79.03 | 77.40 | 77.58 | 201,678 | -1.10(-1.39%) |
Nov 06, 2013 | 78.02 | 79.44 | 78.02 | 78.68 | 200,647 | -0.01(-0.02%) |
Nov 05, 2013 | 80.26 | 80.26 | 78.64 | 78.69 | 307,614 | -1.39(-1.74%) |
Nov 04, 2013 | 80.51 | 80.57 | 79.30 | 80.09 | 205,437 | -0.10(-0.12%) |
Nov 01, 2013 | 79.84 | 80.25 | 79.49 | 80.19 | 231,730 | +0.12(+0.15%) |
Oct 31, 2013 | 81.41 | 81.41 | 80.07 | 80.07 | 213,722 | -1.56(-1.91%) |
Oct 30, 2013 | 81.79 | 82.26 | 81.13 | 81.62 | 189,295 | +1.18(+1.47%) |
Oct 29, 2013 | 81.36 | 81.36 | 79.60 | 80.44 | 222,033 | +0.15(+0.18%) |
Oct 28, 2013 | 80.32 | 80.70 | 79.83 | 80.29 | 218,788 | -0.08(-0.10%) |
Oct 25, 2013 | 79.94 | 80.73 | 79.44 | 80.37 | 221,284 | -0.38(-0.47%) |
Oct 24, 2013 | 81.22 | 81.22 | 80.35 | 80.75 | 182,916 | -0.99(-1.21%) |
Oct 23, 2013 | 81.76 | 82.18 | 81.40 | 81.74 | 238,863 | -1.99(-2.38%) |
Oct 22, 2013 | 83.44 | 83.99 | 83.26 | 83.73 | 108,309 | +0.98(+1.18%) |
Oct 21, 2013 | 82.71 | 83.07 | 82.34 | 82.76 | 167,954 | -0.79(-0.95%) |
Oct 18, 2013 | 82.96 | 83.66 | 82.96 | 83.55 | 128,924 | +0.78(+0.94%) |
Oct 17, 2013 | 82.21 | 82.83 | 81.96 | 82.77 | 198,451 | -0.69(-0.83%) |
Oct 16, 2013 | 83.01 | 83.58 | 82.65 | 83.47 | 197,863 | +1.80(+2.21%) |
Oct 15, 2013 | 82.09 | 82.67 | 81.64 | 81.66 | 178,481 | -0.93(-1.13%) |
Oct 14, 2013 | 81.32 | 82.94 | 81.32 | 82.60 | 177,723 | +0.49(+0.60%) |
Oct 11, 2013 | 81.75 | 82.40 | 81.51 | 82.10 | 145,442 | -0.43(-0.52%) |
Oct 10, 2013 | 81.13 | 82.55 | 80.87 | 82.53 | 323,536 | +1.67(+2.06%) |
Oct 09, 2013 | 80.84 | 81.06 | 80.12 | 80.86 | 301,586 | +1.84(+2.33%) |
Oct 08, 2013 | 79.55 | 80.50 | 78.90 | 79.03 | 403,878 | +0.56(+0.71%) |
Oct 07, 2013 | 78.11 | 79.10 | 77.82 | 78.47 | 108,094 | -0.50(-0.64%) |
Oct 04, 2013 | 78.56 | 78.97 | 78.16 | 78.97 | 69,715 | +0.73(+0.93%) |
Oct 03, 2013 | 78.89 | 79.14 | 77.83 | 78.24 | 108,546 | -0.25(-0.32%) |
Oct 02, 2013 | 77.94 | 78.63 | 77.83 | 78.49 | 141,038 | -0.30(-0.39%) |