Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 75.04 | 75.04 | 73.97 | 74.73 | 2,001,850 | +0.64(+0.86%) |
Jan 30, 2014 | 74.88 | 75.89 | 73.70 | 74.09 | 1,365,514 | -0.15(-0.20%) |
Jan 29, 2014 | 74.76 | 75.34 | 74.13 | 74.24 | 982,297 | -0.88(-1.17%) |
Jan 28, 2014 | 74.72 | 75.79 | 74.49 | 75.12 | 1,035,989 | +0.33(+0.44%) |
Jan 27, 2014 | 74.98 | 75.39 | 74.60 | 74.79 | 831,277 | -0.17(-0.22%) |
Jan 24, 2014 | 75.86 | 76.00 | 74.86 | 74.96 | 929,175 | -1.04(-1.37%) |
Jan 23, 2014 | 76.19 | 76.36 | 75.28 | 76.00 | 720,036 | -0.42(-0.56%) |
Jan 22, 2014 | 76.28 | 76.53 | 75.92 | 76.42 | 854,286 | +0.49(+0.65%) |
Jan 21, 2014 | 76.37 | 76.59 | 75.59 | 75.93 | 933,299 | -0.44(-0.58%) |
Jan 17, 2014 | 76.19 | 76.37 | 76.37 | 76.37 | 1,124,366 | +0.25(+0.33%) |
Jan 16, 2014 | 75.77 | 76.29 | 75.77 | 76.12 | 873,581 | +0.35(+0.46%) |
Jan 15, 2014 | 75.68 | 76.18 | 75.68 | 75.77 | 1,071,970 | +0.09(+0.12%) |
Jan 14, 2014 | 75.64 | 75.83 | 74.82 | 75.68 | 1,885,769 | +0.22(+0.30%) |
Jan 13, 2014 | 76.31 | 76.54 | 75.34 | 75.46 | 1,381,643 | -1.06(-1.39%) |
Jan 10, 2014 | 76.80 | 77.15 | 76.22 | 76.52 | 1,413,524 | -0.49(-0.64%) |
Jan 09, 2014 | 76.30 | 77.78 | 76.18 | 77.01 | 1,556,381 | +0.72(+0.94%) |
Jan 08, 2014 | 76.78 | 77.11 | 75.16 | 76.30 | 2,100,952 | -0.39(-0.51%) |
Jan 07, 2014 | 75.01 | 76.71 | 74.63 | 76.69 | 1,647,012 | +1.52(+2.03%) |
Jan 06, 2014 | 75.83 | 76.05 | 74.85 | 75.17 | 1,109,046 | -0.35(-0.46%) |
Jan 03, 2014 | 75.16 | 76.41 | 75.14 | 75.51 | 657,364 | +0.45(+0.60%) |
Jan 02, 2014 | 76.01 | 76.23 | 74.91 | 75.07 | 1,273,788 | -0.95(-1.25%) |
Dec 31, 2013 | 76.00 | 76.01 | 76.01 | 76.01 | 434,769 | +0.21(+0.27%) |
Dec 30, 2013 | 75.59 | 76.17 | 75.19 | 75.81 | 590,468 | +0.12(+0.16%) |
Dec 27, 2013 | 76.01 | 76.27 | 75.66 | 75.68 | 426,695 | +0.22(+0.30%) |
Dec 26, 2013 | 75.87 | 75.91 | 75.13 | 75.46 | 340,379 | -0.27(-0.36%) |
Dec 24, 2013 | 75.73 | 76.11 | 75.17 | 75.73 | 789,406 | +0.16(+0.21%) |
Dec 23, 2013 | 74.92 | 76.01 | 74.89 | 75.57 | 1,932,355 | +0.70(+0.93%) |
Dec 20, 2013 | 74.67 | 75.05 | 74.62 | 74.87 | 1,880,893 | +0.32(+0.44%) |
Dec 19, 2013 | 74.87 | 74.88 | 74.33 | 74.55 | 1,763,906 | -0.42(-0.55%) |
Dec 18, 2013 | 74.08 | 75.32 | 73.99 | 74.97 | 1,684,648 | +0.47(+0.63%) |
Dec 17, 2013 | 74.47 | 74.87 | 73.83 | 74.50 | 1,758,503 | -0.24(-0.32%) |
Dec 16, 2013 | 74.49 | 74.91 | 74.49 | 74.74 | 1,979,966 | +0.59(+0.80%) |
Dec 13, 2013 | 73.35 | 74.75 | 73.14 | 74.15 | 2,061,408 | +1.15(+1.57%) |
Dec 12, 2013 | 73.23 | 73.99 | 72.55 | 73.00 | 3,474,353 | -0.42(-0.57%) |
Dec 11, 2013 | 77.02 | 77.72 | 72.39 | 73.42 | 7,385,387 | -9.07(-10.99%) |
Dec 10, 2013 | 83.29 | 83.60 | 81.85 | 82.49 | 1,563,595 | -0.96(-1.15%) |
Dec 09, 2013 | 83.36 | 83.76 | 82.97 | 83.44 | 659,565 | +0.25(+0.30%) |
Dec 06, 2013 | 83.18 | 83.66 | 82.64 | 83.19 | 1,022,510 | +0.63(+0.77%) |
Dec 05, 2013 | 82.49 | 83.02 | 82.00 | 82.56 | 995,264 | +0.05(+0.06%) |
Dec 04, 2013 | 82.66 | 82.93 | 81.42 | 82.51 | 1,071,440 | -0.68(-0.82%) |
Dec 03, 2013 | 83.26 | 83.52 | 83.04 | 83.19 | 857,469 | -0.08(-0.10%) |
Dec 02, 2013 | 84.51 | 84.53 | 83.09 | 83.28 | 1,879,547 | -1.46(-1.72%) |
Nov 29, 2013 | 84.95 | 85.99 | 84.26 | 84.73 | 467,006 | -0.36(-0.42%) |
Nov 27, 2013 | 87.27 | 88.33 | 84.29 | 85.09 | 2,365,627 | -2.30(-2.64%) |
Nov 26, 2013 | 88.02 | 88.14 | 87.37 | 87.39 | 889,608 | -0.66(-0.75%) |
Nov 25, 2013 | 87.87 | 88.48 | 87.67 | 88.05 | 619,423 | +0.57(+0.65%) |
Nov 22, 2013 | 87.24 | 87.50 | 86.87 | 87.49 | 371,371 | +0.27(+0.31%) |
Nov 21, 2013 | 86.97 | 87.32 | 86.65 | 87.21 | 565,531 | +0.57(+0.65%) |
Nov 20, 2013 | 86.41 | 87.25 | 86.03 | 86.65 | 481,894 | +0.16(+0.18%) |
Nov 19, 2013 | 86.76 | 87.18 | 85.75 | 86.49 | 847,213 | -0.63(-0.73%) |
Nov 18, 2013 | 88.45 | 88.91 | 86.67 | 87.12 | 963,939 | -1.34(-1.51%) |
Nov 15, 2013 | 89.21 | 89.85 | 88.24 | 88.46 | 922,788 | -0.88(-0.99%) |
Nov 14, 2013 | 87.88 | 89.40 | 87.48 | 89.34 | 981,266 | +1.63(+1.86%) |
Nov 13, 2013 | 87.66 | 88.16 | 87.19 | 87.71 | 669,890 | +0.01(+0.01%) |
Nov 12, 2013 | 87.69 | 87.96 | 86.55 | 87.70 | 932,990 | -0.20(-0.23%) |
Nov 11, 2013 | 87.06 | 88.20 | 87.06 | 87.90 | 881,689 | +0.57(+0.66%) |
Nov 08, 2013 | 86.50 | 87.37 | 86.24 | 87.33 | 610,398 | +0.53(+0.61%) |
Nov 07, 2013 | 86.13 | 87.49 | 85.59 | 86.80 | 1,080,376 | +0.97(+1.13%) |
Nov 06, 2013 | 85.16 | 85.97 | 84.82 | 85.82 | 507,262 | +0.62(+0.73%) |
Nov 05, 2013 | 85.39 | 85.46 | 84.70 | 85.20 | 737,130 | -0.26(-0.30%) |
Nov 04, 2013 | 84.47 | 85.51 | 84.35 | 85.46 | 857,185 | +1.31(+1.56%) |