Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 80.70 | 80.83 | 80.83 | 80.83 | 25,283 | +0.23(+0.28%) |
Dec 30, 2013 | 80.05 | 80.62 | 79.99 | 80.60 | 26,630 | +0.35(+0.43%) |
Dec 27, 2013 | 80.45 | 80.58 | 80.18 | 80.25 | 12,147 | -0.07(-0.09%) |
Dec 26, 2013 | 80.47 | 80.54 | 80.22 | 80.32 | 19,322 | +0.12(+0.15%) |
Dec 24, 2013 | 79.98 | 80.25 | 79.96 | 80.20 | 8,952 | +0.27(+0.33%) |
Dec 23, 2013 | 79.79 | 80.07 | 79.70 | 79.94 | 24,760 | +0.60(+0.76%) |
Dec 20, 2013 | 78.51 | 79.44 | 78.51 | 79.34 | 81,606 | +1.09(+1.40%) |
Dec 19, 2013 | 78.17 | 78.68 | 78.17 | 78.25 | 38,048 | +0.12(+0.15%) |
Dec 18, 2013 | 77.02 | 78.13 | 76.46 | 78.13 | 80,202 | +1.04(+1.35%) |
Dec 17, 2013 | 76.87 | 77.15 | 76.59 | 77.08 | 21,905 | +0.22(+0.28%) |
Dec 16, 2013 | 76.81 | 76.94 | 76.66 | 76.87 | 38,262 | +0.21(+0.27%) |
Dec 13, 2013 | 76.11 | 76.69 | 76.11 | 76.66 | 119,020 | +1.21(+1.60%) |
Dec 12, 2013 | 75.86 | 75.86 | 75.44 | 75.45 | 60,056 | -0.52(-0.69%) |
Dec 11, 2013 | 77.38 | 77.50 | 75.96 | 75.97 | 71,992 | -1.45(-1.87%) |
Dec 10, 2013 | 77.75 | 77.80 | 77.37 | 77.42 | 45,884 | -0.46(-0.59%) |
Dec 09, 2013 | 78.10 | 78.14 | 77.69 | 77.88 | 65,973 | +0.01(+0.01%) |
Dec 06, 2013 | 77.52 | 77.96 | 77.39 | 77.87 | 90,675 | +0.98(+1.28%) |
Dec 05, 2013 | 77.29 | 77.29 | 76.69 | 76.89 | 69,350 | -0.45(-0.59%) |
Dec 04, 2013 | 76.80 | 77.53 | 76.69 | 77.34 | 73,755 | +0.54(+0.71%) |
Dec 03, 2013 | 76.82 | 77.13 | 76.68 | 76.80 | 54,584 | -0.09(-0.12%) |
Dec 02, 2013 | 77.32 | 77.46 | 76.83 | 76.89 | 45,981 | -0.53(-0.69%) |
Nov 29, 2013 | 77.21 | 77.59 | 77.21 | 77.42 | 60,527 | +0.09(+0.11%) |
Nov 27, 2013 | 77.26 | 77.43 | 77.23 | 77.33 | 13,826 | +0.21(+0.27%) |
Nov 26, 2013 | 77.17 | 77.34 | 76.78 | 77.12 | 45,640 | -0.12(-0.15%) |
Nov 25, 2013 | 77.51 | 77.51 | 77.09 | 77.24 | 10,318 | -0.49(-0.63%) |
Nov 22, 2013 | 77.45 | 77.73 | 77.39 | 77.73 | 22,589 | +0.57(+0.74%) |
Nov 21, 2013 | 76.72 | 77.21 | 76.72 | 77.16 | 6,966 | +0.87(+1.14%) |
Nov 20, 2013 | 76.24 | 76.87 | 76.23 | 76.30 | 24,251 | +0.20(+0.26%) |
Nov 19, 2013 | 76.99 | 76.99 | 76.03 | 76.10 | 98,135 | -1.03(-1.34%) |
Nov 18, 2013 | 77.85 | 77.85 | 76.98 | 77.13 | 265,641 | -0.61(-0.78%) |
Nov 15, 2013 | 77.64 | 77.79 | 77.43 | 77.74 | 10,906 | +0.27(+0.34%) |
Nov 14, 2013 | 77.53 | 77.55 | 77.05 | 77.48 | 26,701 | +0.42(+0.55%) |
Nov 12, 2013 | 76.86 | 77.07 | 76.68 | 77.05 | 21,725 | +0.28(+0.36%) |
Nov 11, 2013 | 76.52 | 76.80 | 76.06 | 76.78 | 13,051 | +0.40(+0.53%) |
Nov 08, 2013 | 75.64 | 76.38 | 75.53 | 76.38 | 18,496 | +0.94(+1.25%) |
Nov 07, 2013 | 77.19 | 77.33 | 75.40 | 75.43 | 52,959 | -1.14(-1.49%) |
Nov 06, 2013 | 76.21 | 76.60 | 76.08 | 76.57 | 31,368 | +0.79(+1.04%) |
Nov 05, 2013 | 75.57 | 75.84 | 75.30 | 75.79 | 39,480 | -0.11(-0.14%) |
Nov 04, 2013 | 75.41 | 75.93 | 75.22 | 75.89 | 50,256 | +0.79(+1.05%) |
Nov 01, 2013 | 75.32 | 75.53 | 74.79 | 75.11 | 44,251 | +0.03(+0.04%) |
Oct 31, 2013 | 75.19 | 75.49 | 75.01 | 75.08 | 15,179 | -0.08(-0.10%) |
Oct 30, 2013 | 75.92 | 76.02 | 74.99 | 75.16 | 48,121 | -0.29(-0.38%) |
Oct 29, 2013 | 75.36 | 75.61 | 74.89 | 75.44 | 20,719 | +0.22(+0.29%) |
Oct 28, 2013 | 75.51 | 75.52 | 74.73 | 75.22 | 1,053,709 | -0.13(-0.17%) |
Oct 25, 2013 | 75.78 | 76.12 | 75.21 | 75.35 | 30,572 | +0.22(+0.29%) |
Oct 24, 2013 | 74.72 | 75.46 | 74.66 | 75.14 | 259,233 | +0.21(+0.28%) |
Oct 23, 2013 | 75.51 | 75.51 | 74.67 | 74.93 | 43,790 | -0.85(-1.12%) |
Oct 22, 2013 | 76.18 | 76.27 | 75.35 | 75.78 | 42,881 | -0.01(-0.01%) |
Oct 21, 2013 | 75.98 | 76.15 | 75.59 | 75.79 | 29,731 | +0.31(+0.40%) |
Oct 18, 2013 | 75.01 | 75.51 | 75.00 | 75.48 | 25,424 | +0.64(+0.85%) |
Oct 17, 2013 | 74.15 | 74.84 | 74.15 | 74.84 | 152,264 | +0.40(+0.54%) |
Oct 16, 2013 | 73.95 | 74.72 | 73.95 | 74.44 | 50,253 | +0.74(+1.00%) |
Oct 15, 2013 | 74.68 | 74.70 | 73.67 | 73.70 | 201,246 | -1.18(-1.58%) |
Oct 14, 2013 | 73.97 | 74.93 | 73.82 | 74.88 | 40,697 | +0.29(+0.38%) |
Oct 11, 2013 | 73.83 | 74.59 | 73.83 | 74.59 | 23,442 | +0.63(+0.85%) |
Oct 10, 2013 | 72.66 | 73.97 | 72.66 | 73.96 | 141,278 | +1.29(+1.77%) |
Oct 09, 2013 | 73.14 | 73.14 | 72.17 | 72.68 | 68,064 | -0.33(-0.46%) |
Oct 08, 2013 | 74.55 | 74.69 | 72.79 | 73.01 | 62,033 | -1.67(-2.24%) |
Oct 07, 2013 | 75.04 | 75.46 | 74.67 | 74.68 | 250,366 | -0.96(-1.27%) |
Oct 04, 2013 | 74.52 | 75.79 | 74.52 | 75.65 | 382,676 | +0.93(+1.24%) |
Oct 03, 2013 | 75.61 | 75.67 | 74.28 | 74.72 | 32,054 | -1.03(-1.36%) |
Oct 02, 2013 | 75.28 | 75.87 | 75.09 | 75.76 | 56,445 | +0.16(+0.21%) |