Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 79.04 | 79.32 | 79.32 | 79.32 | 2,258,900 | +0.23(+0.29%) |
Dec 30, 2013 | 79.33 | 79.86 | 78.80 | 79.09 | 2,332,861 | -0.31(-0.39%) |
Dec 27, 2013 | 78.30 | 79.69 | 78.17 | 79.40 | 3,045,209 | +1.18(+1.51%) |
Dec 26, 2013 | 78.49 | 78.51 | 77.89 | 78.22 | 2,542,976 | -0.18(-0.23%) |
Dec 24, 2013 | 78.50 | 78.59 | 78.26 | 78.40 | 2,203,734 | -0.09(-0.11%) |
Dec 23, 2013 | 79.11 | 79.28 | 78.31 | 78.49 | 3,628,505 | -0.28(-0.36%) |
Dec 20, 2013 | 78.96 | 79.53 | 78.63 | 78.77 | 6,047,997 | -0.25(-0.32%) |
Dec 19, 2013 | 79.53 | 79.59 | 78.80 | 79.02 | 6,307,855 | -0.63(-0.79%) |
Dec 18, 2013 | 79.09 | 79.71 | 78.00 | 79.65 | 7,623,361 | +0.54(+0.68%) |
Dec 17, 2013 | 78.90 | 79.76 | 78.68 | 79.11 | 8,696,680 | +0.04(+0.05%) |
Dec 16, 2013 | 78.53 | 79.90 | 78.29 | 79.07 | 10,339,327 | +0.77(+0.98%) |
Dec 13, 2013 | 83.67 | 78.32 | 73.60 | 78.30 | 38,542,368 | -5.37(-6.42%) |
Dec 12, 2013 | 83.71 | 84.86 | 83.50 | 83.67 | 3,700,669 | +0.08(+0.10%) |
Dec 11, 2013 | 85.27 | 85.37 | 83.41 | 83.59 | 5,111,714 | -1.67(-1.96%) |
Dec 10, 2013 | 86.19 | 87.28 | 85.19 | 85.26 | 5,493,558 | -0.93(-1.08%) |
Dec 09, 2013 | 86.66 | 86.84 | 85.43 | 86.19 | 4,132,634 | -0.46(-0.53%) |
Dec 06, 2013 | 88.67 | 89.02 | 86.37 | 86.65 | 3,948,420 | -1.34(-1.52%) |
Dec 05, 2013 | 88.21 | 89.05 | 87.75 | 87.99 | 2,695,572 | -0.62(-0.70%) |
Dec 04, 2013 | 89.50 | 89.51 | 88.01 | 88.61 | 3,567,981 | -0.89(-0.99%) |
Dec 03, 2013 | 88.57 | 89.70 | 88.00 | 89.50 | 4,229,661 | +0.99(+1.12%) |
Dec 02, 2013 | 88.92 | 89.12 | 88.09 | 88.51 | 2,332,697 | -0.31(-0.35%) |
Nov 29, 2013 | 88.53 | 89.84 | 87.66 | 88.82 | 2,505,697 | +0.22(+0.25%) |
Nov 27, 2013 | 90.22 | 90.53 | 88.16 | 88.60 | 3,667,902 | -1.97(-2.18%) |
Nov 26, 2013 | 90.33 | 91.02 | 89.24 | 90.57 | 2,620,972 | +0.05(+0.06%) |
Nov 25, 2013 | 91.96 | 91.96 | 89.90 | 90.52 | 2,384,593 | -1.52(-1.65%) |
Nov 22, 2013 | 92.74 | 92.75 | 91.52 | 92.04 | 2,093,930 | -0.23(-0.25%) |
Nov 21, 2013 | 91.40 | 92.48 | 90.98 | 92.27 | 2,080,888 | +1.73(+1.91%) |
Nov 20, 2013 | 91.35 | 91.68 | 90.14 | 90.54 | 2,498,256 | -0.16(-0.18%) |
Nov 19, 2013 | 90.53 | 91.51 | 89.50 | 90.70 | 2,618,763 | +0.32(+0.35%) |
Nov 18, 2013 | 91.23 | 91.30 | 90.03 | 90.38 | 3,324,836 | -0.55(-0.60%) |
Nov 15, 2013 | 90.99 | 91.63 | 89.90 | 90.93 | 3,390,800 | -0.15(-0.16%) |
Nov 14, 2013 | 91.14 | 91.27 | 90.34 | 91.08 | 2,029,092 | -0.14(-0.15%) |
Nov 13, 2013 | 89.55 | 91.37 | 89.30 | 91.22 | 3,662,253 | +1.29(+1.43%) |
Nov 12, 2013 | 90.93 | 90.93 | 89.67 | 89.93 | 4,447,827 | -1.22(-1.34%) |
Nov 11, 2013 | 91.15 | 91.76 | 90.56 | 91.15 | 1,883,896 | +0.18(+0.20%) |
Nov 08, 2013 | 89.53 | 91.34 | 89.52 | 90.97 | 3,516,444 | +1.02(+1.13%) |
Nov 07, 2013 | 92.54 | 92.62 | 89.47 | 89.95 | 4,524,563 | -2.07(-2.25%) |
Nov 06, 2013 | 93.72 | 94.21 | 91.51 | 92.02 | 3,228,408 | -0.84(-0.90%) |
Nov 05, 2013 | 94.71 | 94.94 | 92.41 | 92.86 | 4,804,133 | -3.07(-3.20%) |
Nov 04, 2013 | 95.34 | 96.54 | 94.25 | 95.93 | 3,346,143 | +1.54(+1.63%) |
Nov 01, 2013 | 95.44 | 95.99 | 93.29 | 94.39 | 3,095,975 | -0.90(-0.94%) |
Oct 31, 2013 | 96.04 | 96.31 | 93.74 | 95.29 | 2,848,278 | -0.72(-0.75%) |
Oct 30, 2013 | 97.97 | 98.47 | 94.53 | 96.01 | 2,377,616 | -1.75(-1.79%) |
Oct 29, 2013 | 97.10 | 97.90 | 96.67 | 97.76 | 2,454,107 | +1.18(+1.22%) |
Oct 28, 2013 | 96.27 | 96.97 | 95.60 | 96.58 | 3,083,487 | +0.43(+0.45%) |
Oct 25, 2013 | 94.31 | 96.18 | 94.26 | 96.15 | 3,471,137 | +1.86(+1.97%) |
Oct 24, 2013 | 92.28 | 94.54 | 91.27 | 94.29 | 5,242,474 | +2.01(+2.18%) |
Oct 23, 2013 | 94.57 | 94.62 | 91.92 | 92.28 | 4,780,269 | -3.08(-3.23%) |
Oct 22, 2013 | 96.00 | 97.26 | 94.59 | 95.36 | 3,286,374 | -0.67(-0.70%) |
Oct 21, 2013 | 97.71 | 98.23 | 95.87 | 96.03 | 2,471,958 | -1.39(-1.43%) |
Oct 18, 2013 | 97.19 | 97.82 | 96.16 | 97.42 | 2,553,893 | +0.67(+0.69%) |
Oct 17, 2013 | 97.43 | 97.58 | 96.05 | 96.75 | 2,223,250 | -0.78(-0.80%) |
Oct 16, 2013 | 96.59 | 98.13 | 96.39 | 97.53 | 3,667,664 | +1.70(+1.77%) |
Oct 15, 2013 | 95.50 | 96.68 | 95.08 | 95.83 | 2,472,525 | +0.08(+0.08%) |
Oct 14, 2013 | 94.53 | 96.13 | 94.27 | 95.75 | 2,134,905 | +0.29(+0.30%) |
Oct 11, 2013 | 93.81 | 95.98 | 93.69 | 95.46 | 2,142,085 | +1.05(+1.11%) |
Oct 10, 2013 | 93.39 | 94.57 | 92.38 | 94.41 | 2,054,928 | +2.30(+2.50%) |
Oct 09, 2013 | 92.77 | 93.57 | 91.60 | 92.11 | 1,799,861 | -0.01(-0.01%) |
Oct 08, 2013 | 93.66 | 94.32 | 91.88 | 92.12 | 2,216,820 | -1.48(-1.58%) |
Oct 07, 2013 | 93.27 | 94.89 | 93.05 | 93.60 | 1,874,635 | -0.30(-0.32%) |
Oct 04, 2013 | 93.14 | 94.10 | 92.73 | 93.90 | 1,668,079 | +0.92(+0.99%) |
Oct 03, 2013 | 94.33 | 94.79 | 92.82 | 92.98 | 2,209,430 | -1.70(-1.80%) |
Oct 02, 2013 | 93.14 | 94.70 | 92.38 | 94.68 | 2,485,816 | +1.24(+1.33%) |