Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 77.31 | 77.30 | 77.30 | 77.30 | 439,962 | -0.17(-0.22%) |
Dec 30, 2013 | 77.40 | 78.73 | 77.10 | 77.47 | 744,548 | +0.35(+0.46%) |
Dec 27, 2013 | 76.65 | 77.67 | 75.78 | 77.11 | 522,169 | +0.86(+1.13%) |
Dec 26, 2013 | 76.85 | 77.35 | 76.17 | 76.25 | 414,274 | -0.82(-1.06%) |
Dec 24, 2013 | 77.12 | 77.41 | 76.15 | 77.07 | 236,694 | -0.21(-0.28%) |
Dec 23, 2013 | 75.64 | 77.74 | 75.64 | 77.28 | 1,237,571 | +1.81(+2.40%) |
Dec 20, 2013 | 75.72 | 76.80 | 75.45 | 75.47 | 1,681,202 | -0.41(-0.54%) |
Dec 19, 2013 | 74.29 | 77.31 | 72.93 | 75.88 | 1,879,401 | +0.10(+0.14%) |
Dec 18, 2013 | 75.68 | 76.56 | 74.57 | 75.77 | 809,601 | +0.54(+0.72%) |
Dec 17, 2013 | 75.05 | 75.89 | 73.67 | 75.23 | 702,824 | -0.04(-0.05%) |
Dec 16, 2013 | 74.39 | 75.92 | 73.74 | 75.27 | 1,117,245 | +1.14(+1.54%) |
Dec 13, 2013 | 75.72 | 76.15 | 73.26 | 74.13 | 903,657 | -1.42(-1.88%) |
Dec 12, 2013 | 75.46 | 76.65 | 74.64 | 75.55 | 1,032,549 | +0.55(+0.73%) |
Dec 11, 2013 | 78.07 | 78.07 | 74.62 | 75.00 | 1,282,863 | -2.80(-3.60%) |
Dec 10, 2013 | 78.13 | 79.99 | 77.75 | 77.80 | 1,023,781 | +0.07(+0.08%) |
Dec 09, 2013 | 79.12 | 79.42 | 76.27 | 77.74 | 1,841,359 | -1.18(-1.50%) |
Dec 06, 2013 | 88.68 | 87.43 | 78.67 | 78.92 | 1,923,072 | -5.41(-6.42%) |
Dec 05, 2013 | 84.25 | 85.57 | 83.58 | 84.33 | 1,591,544 | -0.76(-0.90%) |
Dec 04, 2013 | 84.53 | 85.49 | 83.89 | 85.09 | 701,668 | +0.57(+0.67%) |
Dec 03, 2013 | 82.78 | 84.72 | 82.30 | 84.53 | 1,386,127 | +1.64(+1.97%) |
Dec 02, 2013 | 82.11 | 83.36 | 80.96 | 82.89 | 1,399,285 | +0.91(+1.11%) |
Nov 29, 2013 | 82.68 | 83.05 | 81.34 | 81.98 | 312,972 | -0.73(-0.89%) |
Nov 27, 2013 | 85.12 | 86.09 | 82.34 | 82.71 | 814,649 | -2.84(-3.32%) |
Nov 26, 2013 | 83.85 | 85.66 | 82.68 | 85.55 | 850,845 | +2.14(+2.56%) |
Nov 25, 2013 | 84.35 | 84.35 | 81.37 | 83.41 | 681,565 | -1.04(-1.23%) |
Nov 22, 2013 | 84.81 | 85.00 | 83.03 | 84.45 | 675,195 | -0.36(-0.43%) |
Nov 21, 2013 | 82.39 | 85.19 | 82.39 | 84.81 | 808,814 | +3.37(+4.13%) |
Nov 20, 2013 | 81.98 | 82.83 | 80.90 | 81.45 | 879,699 | +0.22(+0.27%) |
Nov 19, 2013 | 81.49 | 82.79 | 80.03 | 81.22 | 1,120,488 | -0.60(-0.74%) |
Nov 18, 2013 | 85.26 | 85.52 | 81.54 | 81.83 | 1,153,040 | -3.26(-3.83%) |
Nov 15, 2013 | 84.85 | 85.55 | 83.91 | 85.08 | 816,959 | +0.49(+0.58%) |
Nov 14, 2013 | 83.33 | 85.03 | 82.48 | 84.59 | 796,455 | +3.54(+4.37%) |
Nov 12, 2013 | 81.90 | 82.31 | 80.67 | 81.05 | 952,707 | -1.26(-1.53%) |
Nov 11, 2013 | 80.93 | 82.38 | 80.69 | 82.30 | 818,906 | +1.00(+1.24%) |
Nov 08, 2013 | 79.06 | 81.36 | 78.70 | 81.30 | 1,495,481 | +2.18(+2.75%) |
Nov 07, 2013 | 81.31 | 81.71 | 77.68 | 79.12 | 1,556,647 | -2.06(-2.54%) |
Nov 06, 2013 | 84.09 | 85.00 | 81.12 | 81.19 | 1,393,067 | -1.84(-2.22%) |
Nov 05, 2013 | 83.51 | 83.73 | 81.63 | 83.03 | 1,829,273 | -0.63(-0.76%) |
Nov 04, 2013 | 82.57 | 84.41 | 82.32 | 83.66 | 1,538,969 | +1.82(+2.23%) |
Nov 01, 2013 | 82.14 | 82.71 | 79.87 | 81.84 | 1,770,450 | -0.58(-0.70%) |
Oct 31, 2013 | 83.80 | 84.04 | 81.73 | 82.41 | 1,133,986 | -1.00(-1.20%) |
Oct 30, 2013 | 85.31 | 87.15 | 81.47 | 83.42 | 3,035,949 | +2.06(+2.54%) |
Oct 29, 2013 | 80.17 | 81.38 | 80.08 | 81.35 | 1,736,646 | +1.23(+1.53%) |
Oct 28, 2013 | 80.09 | 80.13 | 78.65 | 80.13 | 1,071,332 | -0.11(-0.14%) |
Oct 25, 2013 | 79.44 | 80.25 | 78.73 | 80.24 | 666,708 | +0.93(+1.17%) |
Oct 24, 2013 | 77.34 | 79.72 | 76.42 | 79.31 | 782,529 | +2.04(+2.64%) |
Oct 23, 2013 | 79.48 | 79.57 | 75.89 | 77.27 | 1,283,059 | -2.73(-3.42%) |
Oct 22, 2013 | 81.48 | 82.10 | 79.55 | 80.01 | 797,607 | -0.86(-1.07%) |
Oct 21, 2013 | 80.87 | 81.83 | 80.44 | 80.87 | 811,495 | -0.13(-0.16%) |
Oct 18, 2013 | 80.59 | 81.51 | 79.56 | 81.00 | 886,627 | +1.52(+1.92%) |
Oct 17, 2013 | 79.42 | 79.86 | 78.69 | 79.48 | 719,406 | -0.09(-0.12%) |
Oct 16, 2013 | 78.01 | 80.08 | 77.99 | 79.57 | 904,818 | +2.07(+2.67%) |
Oct 15, 2013 | 77.61 | 78.43 | 76.61 | 77.50 | 686,315 | +0.16(+0.20%) |
Oct 14, 2013 | 75.11 | 77.65 | 75.07 | 77.34 | 1,296,375 | +1.24(+1.62%) |
Oct 11, 2013 | 74.83 | 77.64 | 74.54 | 76.10 | 986,333 | +0.82(+1.09%) |
Oct 10, 2013 | 74.39 | 75.44 | 74.09 | 75.28 | 1,049,019 | +1.77(+2.40%) |
Oct 09, 2013 | 73.38 | 74.03 | 72.80 | 73.52 | 1,022,778 | +0.15(+0.20%) |
Oct 08, 2013 | 74.18 | 75.56 | 73.32 | 73.37 | 813,543 | -0.59(-0.80%) |
Oct 07, 2013 | 73.55 | 74.76 | 73.00 | 73.96 | 593,835 | -0.96(-1.28%) |
Oct 04, 2013 | 73.81 | 75.81 | 73.35 | 74.92 | 896,966 | +1.45(+1.97%) |
Oct 03, 2013 | 73.37 | 73.74 | 72.38 | 73.47 | 729,035 | +0.24(+0.33%) |
Oct 02, 2013 | 72.20 | 73.50 | 71.83 | 73.23 | 574,955 | +0.55(+0.75%) |