Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 75.45 | 76.40 | 75.45 | 75.81 | 29,871 | -0.45(-0.59%) |
Jan 30, 2014 | 76.13 | 76.51 | 75.74 | 76.26 | 27,763 | +0.98(+1.31%) |
Jan 29, 2014 | 75.48 | 75.76 | 75.17 | 75.28 | 23,303 | -0.81(-1.06%) |
Jan 28, 2014 | 75.73 | 76.11 | 75.68 | 76.09 | 23,364 | +0.23(+0.30%) |
Jan 27, 2014 | 76.35 | 76.38 | 75.32 | 75.86 | 52,183 | -0.54(-0.71%) |
Jan 24, 2014 | 77.57 | 77.57 | 76.30 | 76.40 | 28,031 | -1.57(-2.01%) |
Jan 23, 2014 | 78.35 | 78.35 | 77.58 | 77.96 | 28,466 | -0.72(-0.92%) |
Jan 22, 2014 | 78.66 | 78.70 | 78.43 | 78.68 | 20,592 | +0.32(+0.41%) |
Jan 21, 2014 | 78.63 | 78.71 | 77.97 | 78.36 | 20,872 | +0.31(+0.40%) |
Jan 17, 2014 | 78.35 | 78.05 | 78.05 | 78.05 | 19,883 | -0.20(-0.25%) |
Jan 16, 2014 | 78.39 | 78.41 | 78.19 | 78.25 | 25,999 | -0.16(-0.20%) |
Jan 15, 2014 | 77.97 | 78.53 | 78.24 | 78.41 | 21,275 | +0.43(+0.56%) |
Jan 14, 2014 | 77.14 | 78.04 | 76.53 | 77.97 | 14,273 | +1.01(+1.31%) |
Jan 13, 2014 | 78.00 | 78.10 | 76.85 | 76.96 | 21,497 | -1.08(-1.38%) |
Jan 10, 2014 | 78.03 | 78.07 | 77.77 | 78.04 | 13,355 | +0.20(+0.26%) |
Jan 09, 2014 | 78.27 | 78.27 | 77.58 | 77.84 | 15,708 | +0.08(+0.10%) |
Jan 08, 2014 | 77.64 | 77.92 | 77.51 | 77.76 | 33,542 | +0.00(+0.00%) |
Jan 07, 2014 | 77.58 | 77.76 | 77.48 | 77.76 | 19,471 | +0.55(+0.71%) |
Jan 06, 2014 | 77.52 | 77.64 | 77.00 | 77.21 | 31,334 | -0.13(-0.17%) |
Jan 03, 2014 | 77.76 | 77.76 | 77.33 | 77.34 | 32,108 | -0.23(-0.30%) |
Jan 02, 2014 | 77.99 | 77.99 | 77.34 | 77.57 | 33,643 | -0.65(-0.83%) |
Dec 31, 2013 | 78.08 | 78.22 | 78.22 | 78.22 | 43,270 | +0.34(+0.43%) |
Dec 30, 2013 | 78.00 | 78.00 | 77.76 | 77.88 | 17,372 | -0.02(-0.02%) |
Dec 27, 2013 | 78.12 | 82.72 | 77.87 | 77.90 | 19,655 | -0.12(-0.16%) |
Dec 26, 2013 | 77.80 | 78.07 | 77.80 | 78.02 | 23,198 | +0.36(+0.47%) |
Dec 24, 2013 | 77.64 | 77.67 | 77.53 | 77.66 | 4,891 | +0.17(+0.22%) |
Dec 23, 2013 | 77.57 | 77.57 | 77.35 | 77.49 | 16,547 | +0.43(+0.55%) |
Dec 20, 2013 | 77.01 | 77.28 | 76.96 | 77.07 | 18,516 | +0.52(+0.68%) |
Dec 19, 2013 | 76.54 | 76.65 | 76.41 | 76.55 | 13,041 | +0.06(+0.08%) |
Dec 18, 2013 | 75.53 | 77.11 | 75.03 | 76.48 | 20,119 | +1.08(+1.43%) |
Dec 17, 2013 | 75.53 | 76.17 | 75.21 | 75.41 | 15,879 | -0.18(-0.23%) |
Dec 16, 2013 | 75.68 | 75.79 | 75.52 | 75.59 | 23,161 | +0.43(+0.57%) |
Dec 13, 2013 | 75.24 | 75.47 | 75.00 | 75.15 | 15,857 | +0.04(+0.06%) |
Dec 12, 2013 | 75.30 | 75.48 | 75.01 | 75.11 | 11,918 | -0.33(-0.43%) |
Dec 11, 2013 | 76.33 | 76.33 | 75.37 | 75.44 | 7,572 | -0.85(-1.12%) |
Dec 10, 2013 | 76.36 | 76.38 | 76.18 | 76.29 | 7,933 | -0.15(-0.20%) |
Dec 09, 2013 | 76.62 | 76.62 | 76.40 | 76.44 | 22,699 | +0.15(+0.20%) |
Dec 06, 2013 | 76.23 | 76.41 | 76.09 | 76.29 | 11,902 | +0.79(+1.05%) |
Dec 05, 2013 | 75.55 | 75.71 | 75.50 | 75.50 | 3,881 | -0.23(-0.30%) |
Dec 04, 2013 | 75.48 | 75.85 | 75.14 | 75.73 | 14,170 | +0.05(+0.06%) |
Dec 03, 2013 | 75.80 | 75.91 | 75.47 | 75.68 | 24,822 | -0.19(-0.25%) |
Dec 02, 2013 | 76.34 | 76.34 | 75.87 | 75.87 | 34,458 | -0.40(-0.53%) |
Nov 29, 2013 | 76.25 | 76.47 | 76.24 | 76.27 | 5,447 | +0.10(+0.13%) |
Nov 27, 2013 | 76.11 | 76.34 | 76.00 | 76.18 | 15,332 | +0.27(+0.35%) |
Nov 26, 2013 | 75.70 | 76.10 | 75.64 | 75.91 | 6,822 | +0.19(+0.25%) |
Nov 25, 2013 | 76.00 | 76.00 | 75.72 | 75.72 | 16,735 | -0.05(-0.07%) |
Nov 22, 2013 | 75.53 | 75.77 | 75.45 | 75.77 | 7,084 | +0.45(+0.60%) |
Nov 21, 2013 | 75.07 | 75.42 | 74.98 | 75.32 | 11,189 | +0.66(+0.88%) |
Nov 20, 2013 | 75.07 | 75.34 | 74.64 | 74.66 | 18,857 | -0.42(-0.56%) |
Nov 19, 2013 | 75.32 | 75.36 | 74.93 | 75.08 | 16,350 | -0.06(-0.08%) |
Nov 18, 2013 | 75.88 | 75.88 | 75.14 | 75.14 | 16,622 | -0.36(-0.48%) |
Nov 15, 2013 | 75.37 | 75.52 | 75.33 | 75.51 | 5,059 | +0.24(+0.32%) |
Nov 14, 2013 | 75.00 | 75.32 | 74.87 | 75.27 | 32,857 | +1.05(+1.41%) |
Nov 12, 2013 | 74.17 | 74.26 | 74.01 | 74.22 | 11,759 | +0.02(+0.02%) |
Nov 11, 2013 | 74.28 | 74.31 | 74.07 | 74.20 | 10,609 | +0.11(+0.14%) |
Nov 08, 2013 | 73.46 | 74.10 | 73.28 | 74.10 | 9,796 | +0.80(+1.09%) |
Nov 07, 2013 | 74.58 | 74.58 | 73.29 | 73.29 | 11,466 | -0.99(-1.33%) |
Nov 06, 2013 | 74.48 | 74.55 | 74.10 | 74.28 | 16,546 | +0.19(+0.25%) |
Nov 05, 2013 | 74.03 | 74.19 | 73.73 | 74.10 | 8,388 | -0.03(-0.04%) |
Nov 04, 2013 | 74.21 | 74.26 | 73.97 | 74.12 | 10,479 | +0.09(+0.12%) |