Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 81.19 | 84.08 | 80.94 | 83.70 | 6,930,721 | +2.80(+3.46%) |
Jan 30, 2014 | 78.02 | 81.26 | 77.36 | 80.90 | 4,609,678 | +2.87(+3.68%) |
Jan 29, 2014 | 77.59 | 78.32 | 77.23 | 78.03 | 3,446,171 | -0.51(-0.65%) |
Jan 28, 2014 | 77.89 | 78.80 | 77.84 | 78.54 | 1,717,352 | +0.57(+0.73%) |
Jan 27, 2014 | 77.96 | 78.53 | 77.16 | 77.97 | 2,441,107 | +0.38(+0.49%) |
Jan 24, 2014 | 79.33 | 79.56 | 77.59 | 77.59 | 2,270,091 | -2.61(-3.26%) |
Jan 23, 2014 | 80.99 | 81.57 | 79.94 | 80.21 | 2,513,166 | -1.19(-1.46%) |
Jan 22, 2014 | 80.43 | 81.61 | 80.26 | 81.40 | 2,652,774 | +0.81(+1.01%) |
Jan 21, 2014 | 79.94 | 80.96 | 79.72 | 80.59 | 3,176,849 | +1.29(+1.62%) |
Jan 17, 2014 | 79.70 | 79.30 | 79.30 | 79.30 | 2,357,907 | -0.54(-0.67%) |
Jan 16, 2014 | 80.18 | 80.23 | 79.48 | 79.84 | 1,289,803 | -0.42(-0.53%) |
Jan 15, 2014 | 80.24 | 80.87 | 80.07 | 80.26 | 1,995,432 | +0.02(+0.02%) |
Jan 14, 2014 | 79.59 | 80.28 | 79.05 | 80.24 | 1,566,002 | +1.07(+1.35%) |
Jan 13, 2014 | 79.49 | 80.43 | 79.03 | 79.18 | 1,774,011 | -0.64(-0.81%) |
Jan 10, 2014 | 79.29 | 79.93 | 79.09 | 79.82 | 1,488,833 | +0.58(+0.73%) |
Jan 09, 2014 | 78.83 | 79.49 | 78.57 | 79.24 | 1,946,484 | +0.92(+1.17%) |
Jan 08, 2014 | 78.08 | 78.44 | 77.18 | 78.32 | 2,661,521 | +0.24(+0.30%) |
Jan 07, 2014 | 79.01 | 79.16 | 77.79 | 78.09 | 2,342,463 | -0.41(-0.52%) |
Jan 06, 2014 | 78.57 | 79.08 | 78.36 | 78.49 | 1,784,339 | +0.29(+0.37%) |
Jan 03, 2014 | 78.31 | 78.83 | 77.98 | 78.20 | 1,462,771 | +0.04(+0.05%) |
Jan 02, 2014 | 79.38 | 79.38 | 77.77 | 78.17 | 1,704,403 | -1.69(-2.12%) |
Dec 31, 2013 | 79.62 | 79.86 | 79.86 | 79.86 | 1,055,038 | +0.24(+0.30%) |
Dec 30, 2013 | 79.60 | 79.81 | 78.70 | 79.62 | 1,193,231 | +0.11(+0.14%) |
Dec 27, 2013 | 79.85 | 79.98 | 79.22 | 79.50 | 982,480 | -0.17(-0.21%) |
Dec 26, 2013 | 78.69 | 79.86 | 78.43 | 79.67 | 1,133,267 | +1.26(+1.61%) |
Dec 24, 2013 | 78.26 | 78.53 | 78.01 | 78.41 | 457,740 | +0.45(+0.57%) |
Dec 23, 2013 | 78.05 | 78.23 | 77.72 | 77.96 | 1,375,467 | +0.61(+0.79%) |
Dec 20, 2013 | 77.22 | 78.25 | 77.13 | 77.35 | 3,071,302 | -0.09(-0.11%) |
Dec 19, 2013 | 77.46 | 77.74 | 76.59 | 77.44 | 1,593,632 | -0.21(-0.27%) |
Dec 18, 2013 | 76.27 | 77.81 | 75.42 | 77.65 | 2,177,819 | +1.70(+2.24%) |
Dec 17, 2013 | 76.17 | 76.34 | 75.80 | 75.95 | 1,637,688 | +0.14(+0.18%) |
Dec 16, 2013 | 75.98 | 76.30 | 75.46 | 75.81 | 1,176,250 | +0.17(+0.22%) |
Dec 13, 2013 | 75.13 | 75.91 | 75.00 | 75.64 | 1,229,614 | +0.64(+0.85%) |
Dec 12, 2013 | 74.86 | 75.36 | 74.75 | 75.01 | 1,432,087 | +0.27(+0.36%) |
Dec 11, 2013 | 76.31 | 76.32 | 74.65 | 74.73 | 1,550,699 | -1.41(-1.85%) |
Dec 10, 2013 | 75.78 | 76.48 | 75.58 | 76.14 | 1,461,130 | +0.14(+0.18%) |
Dec 09, 2013 | 75.99 | 76.14 | 75.43 | 76.00 | 1,805,071 | +0.15(+0.20%) |
Dec 06, 2013 | 75.94 | 76.45 | 75.00 | 75.85 | 3,551,840 | +0.60(+0.79%) |
Dec 05, 2013 | 75.22 | 76.13 | 74.94 | 75.26 | 2,545,909 | -0.04(-0.06%) |
Dec 04, 2013 | 77.26 | 77.53 | 74.57 | 75.30 | 4,317,668 | -2.39(-3.07%) |
Dec 03, 2013 | 76.88 | 78.07 | 76.72 | 77.69 | 2,852,733 | +0.97(+1.27%) |
Dec 02, 2013 | 77.56 | 78.03 | 76.58 | 76.72 | 1,734,473 | -0.88(-1.14%) |
Nov 29, 2013 | 77.97 | 78.38 | 77.47 | 77.60 | 1,062,064 | -0.41(-0.53%) |
Nov 27, 2013 | 77.66 | 78.29 | 77.46 | 78.02 | 1,905,270 | +0.67(+0.86%) |
Nov 26, 2013 | 76.44 | 77.53 | 76.32 | 77.35 | 3,036,750 | +0.92(+1.20%) |
Nov 25, 2013 | 76.60 | 76.68 | 76.05 | 76.43 | 1,288,697 | -0.02(-0.02%) |
Nov 22, 2013 | 75.74 | 76.55 | 75.67 | 76.45 | 1,193,342 | +0.46(+0.60%) |
Nov 21, 2013 | 75.24 | 76.41 | 75.11 | 75.99 | 2,020,916 | +1.17(+1.57%) |
Nov 20, 2013 | 75.06 | 75.51 | 74.45 | 74.82 | 1,093,332 | -0.08(-0.11%) |
Nov 19, 2013 | 75.03 | 75.16 | 74.36 | 74.90 | 1,664,184 | -0.06(-0.08%) |
Nov 18, 2013 | 75.15 | 75.58 | 74.79 | 74.96 | 1,711,625 | +0.33(+0.45%) |
Nov 15, 2013 | 74.66 | 74.80 | 74.10 | 74.63 | 1,945,285 | -0.35(-0.47%) |
Nov 14, 2013 | 75.15 | 75.27 | 74.70 | 74.98 | 1,726,490 | +0.73(+0.98%) |
Nov 12, 2013 | 74.40 | 74.66 | 73.95 | 74.25 | 1,339,413 | -0.17(-0.22%) |
Nov 11, 2013 | 74.59 | 74.74 | 74.12 | 74.42 | 1,500,397 | -0.28(-0.37%) |
Nov 08, 2013 | 73.70 | 74.87 | 73.68 | 74.70 | 1,720,707 | +0.95(+1.29%) |
Nov 07, 2013 | 74.56 | 75.02 | 73.68 | 73.75 | 1,512,208 | -0.59(-0.79%) |
Nov 06, 2013 | 74.31 | 74.37 | 73.45 | 74.33 | 1,548,144 | +0.39(+0.53%) |
Nov 05, 2013 | 73.50 | 74.28 | 73.31 | 73.94 | 1,684,689 | +0.32(+0.44%) |
Nov 04, 2013 | 73.62 | 73.90 | 73.36 | 73.61 | 1,736,550 | +0.32(+0.44%) |