Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 73.67 | 75.29 | 73.56 | 74.90 | 3,054,451 | -0.55(-0.72%) |
Jan 30, 2014 | 75.39 | 75.77 | 74.91 | 75.45 | 1,914,128 | -0.10(-0.13%) |
Jan 29, 2014 | 76.25 | 76.56 | 75.50 | 75.55 | 3,443,579 | -1.45(-1.89%) |
Jan 28, 2014 | 77.09 | 77.22 | 76.68 | 77.00 | 2,268,025 | +0.27(+0.36%) |
Jan 27, 2014 | 77.50 | 77.54 | 76.67 | 76.73 | 1,887,626 | +0.14(+0.18%) |
Jan 24, 2014 | 78.25 | 78.31 | 76.56 | 76.59 | 3,605,172 | -3.41(-4.27%) |
Jan 23, 2014 | 81.25 | 81.28 | 79.75 | 80.00 | 1,825,762 | -0.89(-1.10%) |
Jan 22, 2014 | 81.31 | 81.48 | 80.88 | 80.89 | 1,208,892 | -0.15(-0.18%) |
Jan 21, 2014 | 81.68 | 81.73 | 80.19 | 81.04 | 2,323,396 | +1.78(+2.25%) |
Jan 17, 2014 | 79.72 | 79.26 | 79.26 | 79.26 | 3,483,511 | -1.55(-1.91%) |
Jan 16, 2014 | 80.89 | 81.01 | 80.22 | 80.81 | 1,141,543 | +0.27(+0.33%) |
Jan 15, 2014 | 80.40 | 80.94 | 79.48 | 80.54 | 1,956,536 | +0.14(+0.17%) |
Jan 14, 2014 | 80.22 | 80.70 | 80.04 | 80.40 | 1,875,829 | +0.31(+0.39%) |
Jan 13, 2014 | 80.89 | 81.32 | 79.96 | 80.09 | 1,868,610 | -2.09(-2.54%) |
Jan 10, 2014 | 82.19 | 82.25 | 81.46 | 82.18 | 1,009,119 | +0.21(+0.26%) |
Jan 09, 2014 | 82.46 | 82.70 | 81.61 | 81.96 | 1,396,250 | +0.00(+0.00%) |
Jan 08, 2014 | 81.28 | 82.03 | 81.12 | 81.96 | 1,217,158 | +0.35(+0.43%) |
Jan 07, 2014 | 81.06 | 81.71 | 81.04 | 81.61 | 1,698,270 | +1.52(+1.89%) |
Jan 06, 2014 | 80.59 | 80.71 | 79.88 | 80.10 | 2,296,753 | -0.94(-1.16%) |
Jan 03, 2014 | 80.71 | 81.56 | 80.65 | 81.04 | 655,697 | +0.15(+0.18%) |
Jan 02, 2014 | 80.98 | 81.28 | 80.37 | 80.89 | 1,766,303 | -2.27(-2.73%) |
Dec 31, 2013 | 83.07 | 83.16 | 83.16 | 83.16 | 631,259 | +0.86(+1.04%) |
Dec 30, 2013 | 82.67 | 83.07 | 81.87 | 82.30 | 1,252,456 | -0.53(-0.64%) |
Dec 27, 2013 | 82.86 | 83.27 | 82.53 | 82.83 | 1,115,742 | +0.77(+0.93%) |
Dec 26, 2013 | 81.38 | 82.12 | 81.18 | 82.07 | 774,718 | +1.02(+1.26%) |
Dec 24, 2013 | 81.14 | 81.24 | 80.87 | 81.04 | 318,526 | +0.07(+0.09%) |
Dec 23, 2013 | 81.32 | 81.33 | 80.93 | 80.97 | 1,082,799 | +0.23(+0.28%) |
Dec 20, 2013 | 80.89 | 81.18 | 80.68 | 80.75 | 1,123,500 | +0.15(+0.18%) |
Dec 19, 2013 | 80.98 | 80.99 | 80.44 | 80.60 | 1,592,267 | -0.16(-0.20%) |
Dec 18, 2013 | 79.74 | 80.79 | 79.00 | 80.76 | 943,428 | +1.48(+1.87%) |
Dec 17, 2013 | 79.60 | 79.75 | 78.97 | 79.28 | 941,871 | -0.48(-0.60%) |
Dec 16, 2013 | 79.57 | 79.90 | 79.55 | 79.75 | 1,037,166 | +1.48(+1.89%) |
Dec 13, 2013 | 78.20 | 78.48 | 77.69 | 78.28 | 1,428,532 | -0.17(-0.22%) |
Dec 12, 2013 | 78.71 | 79.04 | 78.17 | 78.45 | 1,040,988 | -0.77(-0.97%) |
Dec 11, 2013 | 79.88 | 80.00 | 79.15 | 79.22 | 1,342,558 | -0.52(-0.65%) |
Dec 10, 2013 | 79.65 | 79.97 | 79.50 | 79.73 | 1,100,137 | -0.33(-0.41%) |
Dec 09, 2013 | 79.60 | 80.25 | 79.57 | 80.06 | 996,379 | -0.11(-0.14%) |
Dec 06, 2013 | 79.07 | 80.22 | 79.07 | 80.17 | 1,038,873 | +1.49(+1.90%) |
Dec 05, 2013 | 78.73 | 79.07 | 78.37 | 78.68 | 2,046,484 | -0.61(-0.77%) |
Dec 04, 2013 | 78.43 | 79.38 | 78.31 | 79.29 | 1,620,234 | -0.19(-0.24%) |
Dec 03, 2013 | 78.99 | 79.48 | 78.96 | 79.47 | 1,896,020 | -0.27(-0.33%) |
Dec 02, 2013 | 79.18 | 79.97 | 79.15 | 79.74 | 1,351,607 | -0.02(-0.03%) |
Nov 29, 2013 | 80.03 | 80.16 | 79.60 | 79.76 | 444,385 | -0.48(-0.59%) |
Nov 27, 2013 | 80.15 | 80.65 | 80.01 | 80.24 | 892,099 | +0.00(+0.00%) |
Nov 26, 2013 | 79.85 | 80.57 | 79.72 | 80.24 | 1,004,800 | +0.25(+0.31%) |
Nov 25, 2013 | 80.47 | 81.17 | 79.82 | 79.99 | 1,316,585 | -0.75(-0.93%) |
Nov 22, 2013 | 80.29 | 81.12 | 80.16 | 80.74 | 1,493,821 | -0.15(-0.18%) |
Nov 21, 2013 | 80.91 | 81.01 | 80.42 | 80.89 | 576,336 | +0.01(+0.01%) |
Nov 20, 2013 | 81.18 | 81.84 | 80.51 | 80.88 | 931,549 | -0.74(-0.91%) |
Nov 19, 2013 | 81.46 | 82.07 | 81.27 | 81.62 | 1,458,558 | -0.27(-0.32%) |
Nov 18, 2013 | 82.18 | 82.39 | 81.75 | 81.89 | 1,851,772 | +0.16(+0.20%) |
Nov 15, 2013 | 81.86 | 82.01 | 81.68 | 81.72 | 1,429,667 | -0.07(-0.09%) |
Nov 14, 2013 | 81.40 | 82.01 | 81.26 | 81.79 | 1,827,840 | +0.67(+0.83%) |
Nov 12, 2013 | 81.04 | 81.48 | 80.58 | 81.12 | 2,267,593 | -0.39(-0.48%) |
Nov 11, 2013 | 80.56 | 81.63 | 80.40 | 81.51 | 3,340,892 | +1.21(+1.51%) |
Nov 08, 2013 | 78.33 | 80.38 | 78.31 | 80.30 | 2,227,703 | +0.99(+1.25%) |
Nov 07, 2013 | 80.40 | 80.55 | 79.12 | 79.31 | 1,096,830 | -1.14(-1.42%) |
Nov 06, 2013 | 80.36 | 80.86 | 80.25 | 80.45 | 1,110,610 | +1.20(+1.52%) |
Nov 05, 2013 | 78.50 | 79.53 | 78.40 | 79.25 | 859,195 | -0.09(-0.12%) |
Nov 04, 2013 | 79.34 | 79.50 | 79.02 | 79.34 | 1,777,287 | -0.16(-0.20%) |