Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 82.16 | 82.22 | 82.09 | 82.22 | 4,199,964 | +0.15(+0.19%) |
Jan 30, 2014 | 81.98 | 82.07 | 81.94 | 82.06 | 4,041,049 | +0.02(+0.02%) |
Jan 29, 2014 | 81.92 | 82.10 | 81.92 | 82.05 | 1,454,986 | +0.24(+0.30%) |
Jan 28, 2014 | 81.75 | 81.83 | 81.70 | 81.80 | 1,717,166 | +0.14(+0.17%) |
Jan 27, 2014 | 81.80 | 81.89 | 81.66 | 81.67 | 1,754,738 | -0.17(-0.21%) |
Jan 24, 2014 | 81.77 | 81.90 | 81.75 | 81.84 | 1,029,586 | +0.17(+0.21%) |
Jan 23, 2014 | 81.61 | 81.80 | 81.60 | 81.67 | 2,498,871 | +0.21(+0.26%) |
Jan 22, 2014 | 81.49 | 81.58 | 81.42 | 81.45 | 1,173,114 | -0.17(-0.21%) |
Jan 21, 2014 | 81.56 | 81.66 | 81.53 | 81.63 | 2,335,881 | +0.04(+0.05%) |
Jan 17, 2014 | 81.54 | 81.59 | 81.59 | 81.59 | 773,829 | +0.04(+0.05%) |
Jan 16, 2014 | 81.50 | 81.56 | 81.45 | 81.55 | 4,092,494 | +0.19(+0.23%) |
Jan 15, 2014 | 81.43 | 81.39 | 81.26 | 81.36 | 2,188,361 | -0.07(-0.08%) |
Jan 14, 2014 | 81.54 | 81.59 | 81.39 | 81.43 | 1,297,993 | -0.12(-0.15%) |
Jan 13, 2014 | 81.52 | 81.64 | 81.51 | 81.55 | 1,497,872 | +0.08(+0.09%) |
Jan 10, 2014 | 81.34 | 81.48 | 81.28 | 81.48 | 1,951,245 | +0.41(+0.51%) |
Jan 09, 2014 | 81.07 | 81.08 | 80.96 | 81.07 | 1,090,262 | +0.11(+0.14%) |
Jan 08, 2014 | 81.07 | 81.11 | 80.95 | 80.95 | 1,433,794 | -0.24(-0.30%) |
Jan 07, 2014 | 81.20 | 81.23 | 81.15 | 81.20 | 1,650,244 | +0.04(+0.05%) |
Jan 06, 2014 | 81.04 | 81.16 | 81.04 | 81.16 | 5,801,700 | +0.11(+0.13%) |
Jan 03, 2014 | 80.98 | 81.12 | 80.94 | 81.05 | 3,014,767 | +0.03(+0.04%) |
Jan 02, 2014 | 80.98 | 81.07 | 80.97 | 81.02 | 1,770,075 | +0.05(+0.07%) |
Dec 31, 2013 | 81.01 | 80.97 | 80.97 | 80.97 | 4,311,862 | -0.08(-0.09%) |
Dec 30, 2013 | 81.03 | 81.09 | 80.98 | 81.04 | 1,612,109 | +0.08(+0.09%) |
Dec 27, 2013 | 80.93 | 80.99 | 80.86 | 80.97 | 1,735,612 | +0.03(+0.04%) |
Dec 26, 2013 | 80.91 | 80.96 | 80.15 | 80.94 | 986,829 | -0.05(-0.06%) |
Dec 24, 2013 | 81.03 | 81.06 | 80.96 | 80.98 | 906,832 | -0.11(-0.14%) |
Dec 23, 2013 | 81.14 | 81.22 | 81.07 | 81.10 | 2,537,640 | -0.04(-0.05%) |
Dec 20, 2013 | 81.09 | 81.19 | 81.01 | 81.14 | 1,815,341 | +0.14(+0.17%) |
Dec 19, 2013 | 80.92 | 81.05 | 80.84 | 81.00 | 2,649,024 | -0.14(-0.17%) |
Dec 18, 2013 | 81.09 | 81.32 | 80.86 | 81.14 | 1,904,552 | -0.04(-0.05%) |
Dec 17, 2013 | 81.05 | 81.21 | 81.04 | 81.17 | 1,819,246 | +0.14(+0.17%) |
Dec 16, 2013 | 81.18 | 81.18 | 80.99 | 81.04 | 1,059,472 | +0.06(+0.07%) |
Dec 13, 2013 | 80.98 | 81.13 | 80.95 | 80.98 | 4,559,129 | +0.04(+0.05%) |
Dec 12, 2013 | 81.03 | 81.03 | 80.91 | 80.94 | 2,976,561 | -0.12(-0.15%) |
Dec 11, 2013 | 81.19 | 81.20 | 81.06 | 81.06 | 5,282,225 | -0.13(-0.16%) |
Dec 10, 2013 | 81.28 | 81.29 | 81.16 | 81.19 | 3,933,915 | +0.13(+0.16%) |
Dec 09, 2013 | 81.01 | 81.10 | 80.98 | 81.06 | 1,816,859 | +0.10(+0.12%) |
Dec 06, 2013 | 80.88 | 81.02 | 80.85 | 80.96 | 3,797,845 | +0.14(+0.17%) |
Dec 05, 2013 | 80.95 | 81.01 | 80.82 | 80.82 | 2,479,576 | -0.17(-0.22%) |
Dec 04, 2013 | 80.95 | 81.07 | 80.93 | 81.00 | 1,586,015 | -0.21(-0.26%) |
Dec 03, 2013 | 81.22 | 81.26 | 81.17 | 81.21 | 1,947,397 | +0.10(+0.12%) |
Dec 02, 2013 | 81.32 | 81.33 | 81.11 | 81.11 | 1,999,780 | -0.31(-0.38%) |
Nov 29, 2013 | 81.32 | 81.46 | 81.25 | 81.42 | 1,262,138 | +0.03(+0.04%) |
Nov 27, 2013 | 81.42 | 81.45 | 81.25 | 81.39 | 1,230,894 | +0.04(+0.05%) |
Nov 26, 2013 | 81.35 | 81.48 | 81.34 | 81.35 | 2,144,825 | +0.02(+0.03%) |
Nov 25, 2013 | 81.28 | 81.38 | 81.26 | 81.33 | 913,545 | +0.06(+0.07%) |
Nov 22, 2013 | 81.19 | 81.29 | 81.18 | 81.27 | 1,213,174 | +0.11(+0.14%) |
Nov 21, 2013 | 81.03 | 81.17 | 80.94 | 81.16 | 1,798,487 | +0.08(+0.10%) |
Nov 20, 2013 | 81.35 | 81.44 | 81.04 | 81.07 | 1,298,837 | -0.23(-0.28%) |
Nov 19, 2013 | 81.45 | 81.47 | 81.28 | 81.30 | 2,247,901 | -0.22(-0.27%) |
Nov 18, 2013 | 81.41 | 81.52 | 81.41 | 81.52 | 1,129,611 | +0.16(+0.20%) |
Nov 15, 2013 | 81.37 | 81.38 | 81.30 | 81.36 | 2,445,649 | +0.02(+0.03%) |
Nov 14, 2013 | 81.18 | 81.34 | 81.16 | 81.34 | 1,897,325 | +0.46(+0.57%) |
Nov 12, 2013 | 80.87 | 80.93 | 80.84 | 80.88 | 1,491,933 | -0.03(-0.04%) |
Nov 11, 2013 | 80.95 | 80.96 | 80.84 | 80.91 | 1,690,836 | -0.05(-0.06%) |
Nov 08, 2013 | 81.00 | 81.04 | 80.91 | 80.95 | 1,051,191 | -0.51(-0.62%) |
Nov 07, 2013 | 81.47 | 81.53 | 81.41 | 81.46 | 1,058,099 | +0.06(+0.07%) |
Nov 06, 2013 | 81.38 | 81.44 | 81.35 | 81.40 | 741,073 | +0.13(+0.16%) |
Nov 05, 2013 | 81.39 | 81.41 | 81.25 | 81.27 | 1,152,131 | -0.24(-0.30%) |
Nov 04, 2013 | 81.50 | 81.54 | 81.45 | 81.51 | 556,411 | +0.08(+0.10%) |