Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 73.66 | 75.28 | 73.55 | 74.89 | 3,054,983 | -0.55(-0.72%) |
Jan 30, 2014 | 75.37 | 75.75 | 74.90 | 75.44 | 1,914,462 | -0.10(-0.13%) |
Jan 29, 2014 | 76.24 | 76.55 | 75.48 | 75.54 | 3,444,180 | -1.45(-1.89%) |
Jan 28, 2014 | 77.08 | 77.21 | 76.67 | 76.99 | 2,268,421 | +0.27(+0.36%) |
Jan 27, 2014 | 77.48 | 77.52 | 76.66 | 76.72 | 1,887,955 | +0.14(+0.18%) |
Jan 24, 2014 | 78.24 | 78.30 | 76.55 | 76.58 | 3,605,801 | -3.41(-4.27%) |
Jan 23, 2014 | 81.23 | 81.26 | 79.74 | 79.99 | 1,826,081 | -0.89(-1.10%) |
Jan 22, 2014 | 81.29 | 81.47 | 80.86 | 80.88 | 1,209,103 | -0.15(-0.18%) |
Jan 21, 2014 | 81.67 | 81.72 | 80.18 | 81.03 | 2,323,801 | +1.78(+2.25%) |
Jan 17, 2014 | 79.70 | 79.25 | 79.25 | 79.25 | 3,484,119 | -1.55(-1.91%) |
Jan 16, 2014 | 80.87 | 81.00 | 80.21 | 80.79 | 1,141,742 | +0.27(+0.33%) |
Jan 15, 2014 | 80.39 | 80.93 | 79.47 | 80.53 | 1,956,877 | +0.14(+0.17%) |
Jan 14, 2014 | 80.21 | 80.69 | 80.03 | 80.39 | 1,876,156 | +0.31(+0.39%) |
Jan 13, 2014 | 80.88 | 81.31 | 79.94 | 80.08 | 1,868,936 | -2.09(-2.54%) |
Jan 10, 2014 | 82.18 | 82.23 | 81.45 | 82.16 | 1,009,295 | +0.21(+0.26%) |
Jan 09, 2014 | 82.44 | 82.68 | 81.59 | 81.95 | 1,396,494 | +0.00(+0.00%) |
Jan 08, 2014 | 81.26 | 82.01 | 81.11 | 81.95 | 1,217,371 | +0.35(+0.43%) |
Jan 07, 2014 | 81.04 | 81.69 | 81.02 | 81.60 | 1,698,566 | +1.52(+1.89%) |
Jan 06, 2014 | 80.58 | 80.70 | 79.87 | 80.08 | 2,297,153 | -0.94(-1.16%) |
Jan 03, 2014 | 80.70 | 81.54 | 80.64 | 81.02 | 655,812 | +0.15(+0.18%) |
Jan 02, 2014 | 80.97 | 81.26 | 80.36 | 80.87 | 1,766,611 | -2.27(-2.73%) |
Dec 31, 2013 | 83.05 | 83.15 | 83.15 | 83.15 | 631,369 | +0.86(+1.04%) |
Dec 30, 2013 | 82.65 | 83.06 | 81.86 | 82.29 | 1,252,674 | -0.53(-0.64%) |
Dec 27, 2013 | 82.85 | 83.25 | 82.51 | 82.82 | 1,115,937 | +0.77(+0.93%) |
Dec 26, 2013 | 81.36 | 82.11 | 81.16 | 82.05 | 774,853 | +1.02(+1.26%) |
Dec 24, 2013 | 81.13 | 81.22 | 80.86 | 81.03 | 318,582 | +0.07(+0.09%) |
Dec 23, 2013 | 81.31 | 81.32 | 80.92 | 80.96 | 1,082,988 | +0.23(+0.28%) |
Dec 20, 2013 | 80.88 | 81.16 | 80.67 | 80.73 | 1,123,696 | +0.15(+0.18%) |
Dec 19, 2013 | 80.97 | 80.97 | 80.43 | 80.58 | 1,592,545 | -0.16(-0.20%) |
Dec 18, 2013 | 79.72 | 80.77 | 78.99 | 80.75 | 943,593 | +1.48(+1.87%) |
Dec 17, 2013 | 79.58 | 79.74 | 78.96 | 79.26 | 942,036 | -0.48(-0.60%) |
Dec 16, 2013 | 79.55 | 79.89 | 79.54 | 79.74 | 1,037,347 | +1.48(+1.89%) |
Dec 13, 2013 | 78.19 | 78.47 | 77.68 | 78.26 | 1,428,782 | -0.17(-0.22%) |
Dec 12, 2013 | 78.69 | 79.03 | 78.15 | 78.44 | 1,041,170 | -0.77(-0.97%) |
Dec 11, 2013 | 79.87 | 79.98 | 79.14 | 79.20 | 1,342,792 | -0.52(-0.65%) |
Dec 10, 2013 | 79.64 | 79.96 | 79.48 | 79.72 | 1,100,329 | -0.33(-0.41%) |
Dec 09, 2013 | 79.58 | 80.24 | 79.56 | 80.04 | 996,553 | -0.11(-0.14%) |
Dec 06, 2013 | 79.06 | 80.21 | 79.05 | 80.15 | 1,039,055 | +1.49(+1.90%) |
Dec 05, 2013 | 78.72 | 79.06 | 78.36 | 78.66 | 2,046,841 | -0.61(-0.77%) |
Dec 04, 2013 | 78.41 | 79.37 | 78.30 | 79.27 | 1,620,516 | -0.19(-0.24%) |
Dec 03, 2013 | 78.97 | 79.47 | 78.94 | 79.46 | 1,896,351 | -0.27(-0.33%) |
Dec 02, 2013 | 79.17 | 79.95 | 79.14 | 79.72 | 1,351,843 | -0.02(-0.03%) |
Nov 29, 2013 | 80.01 | 80.15 | 79.58 | 79.75 | 444,463 | -0.48(-0.59%) |
Nov 27, 2013 | 80.14 | 80.64 | 80.00 | 80.22 | 892,255 | +0.00(+0.00%) |
Nov 26, 2013 | 79.83 | 80.56 | 79.70 | 80.22 | 1,004,975 | +0.25(+0.31%) |
Nov 25, 2013 | 80.46 | 81.15 | 79.80 | 79.97 | 1,316,815 | -0.75(-0.93%) |
Nov 22, 2013 | 80.27 | 81.11 | 80.15 | 80.72 | 1,494,081 | -0.15(-0.18%) |
Nov 21, 2013 | 80.90 | 81.00 | 80.40 | 80.87 | 576,437 | +0.01(+0.01%) |
Nov 20, 2013 | 81.16 | 81.83 | 80.50 | 80.86 | 931,712 | -0.74(-0.91%) |
Nov 19, 2013 | 81.44 | 82.05 | 81.26 | 81.61 | 1,458,812 | -0.27(-0.32%) |
Nov 18, 2013 | 82.16 | 82.38 | 81.74 | 81.87 | 1,852,095 | +0.16(+0.20%) |
Nov 15, 2013 | 81.84 | 82.00 | 81.67 | 81.71 | 1,429,916 | -0.07(-0.09%) |
Nov 14, 2013 | 81.39 | 82.00 | 81.25 | 81.78 | 1,828,159 | +0.67(+0.83%) |
Nov 12, 2013 | 81.02 | 81.47 | 80.57 | 81.11 | 2,267,988 | -0.39(-0.48%) |
Nov 11, 2013 | 80.54 | 81.61 | 80.39 | 81.50 | 3,341,475 | +1.21(+1.51%) |
Nov 08, 2013 | 78.32 | 80.36 | 78.30 | 80.29 | 2,228,092 | +0.99(+1.25%) |
Nov 07, 2013 | 80.39 | 80.54 | 79.11 | 79.30 | 1,097,021 | -1.14(-1.41%) |
Nov 06, 2013 | 80.34 | 80.84 | 80.23 | 80.43 | 1,110,878 | +1.20(+1.52%) |
Nov 05, 2013 | 78.48 | 79.51 | 78.39 | 79.23 | 859,402 | -0.09(-0.12%) |
Nov 04, 2013 | 79.32 | 79.48 | 79.00 | 79.32 | 1,777,717 | -0.16(-0.20%) |