Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 83.12 | 83.17 | 83.17 | 83.17 | 612,292 | +0.06(+0.07%) |
Dec 30, 2013 | 83.15 | 83.18 | 83.11 | 83.11 | 1,002,617 | -0.03(-0.04%) |
Dec 27, 2013 | 83.14 | 83.18 | 83.11 | 83.14 | 233,863 | +0.01(+0.01%) |
Dec 26, 2013 | 83.12 | 83.15 | 83.10 | 83.13 | 284,707 | -0.02(-0.02%) |
Dec 24, 2013 | 83.11 | 83.16 | 83.08 | 83.15 | 219,429 | +0.05(+0.06%) |
Dec 23, 2013 | 83.15 | 83.16 | 83.10 | 83.10 | 384,697 | -0.02(-0.03%) |
Dec 20, 2013 | 83.12 | 83.17 | 83.12 | 83.12 | 433,762 | -0.01(-0.01%) |
Dec 19, 2013 | 83.12 | 83.14 | 83.09 | 83.13 | 775,606 | +0.01(+0.01%) |
Dec 18, 2013 | 83.16 | 83.17 | 83.09 | 83.12 | 496,768 | -0.03(-0.04%) |
Dec 17, 2013 | 83.16 | 83.18 | 83.15 | 83.16 | 271,026 | -0.00(-0.01%) |
Dec 16, 2013 | 83.17 | 83.18 | 83.16 | 83.16 | 313,860 | +0.02(+0.03%) |
Dec 13, 2013 | 83.15 | 83.17 | 83.14 | 83.14 | 390,615 | -0.02(-0.03%) |
Dec 12, 2013 | 83.16 | 83.17 | 83.13 | 83.16 | 234,083 | -0.02(-0.02%) |
Dec 11, 2013 | 83.19 | 83.20 | 83.14 | 83.18 | 307,903 | +0.02(+0.03%) |
Dec 10, 2013 | 83.17 | 83.18 | 83.14 | 83.16 | 247,827 | +0.00(+0.00%) |
Dec 09, 2013 | 83.13 | 83.17 | 83.12 | 83.16 | 227,297 | +0.01(+0.01%) |
Dec 06, 2013 | 83.12 | 83.16 | 83.12 | 83.15 | 248,488 | -0.01(-0.01%) |
Dec 05, 2013 | 83.15 | 83.16 | 83.12 | 83.16 | 309,345 | -0.00(-0.00%) |
Dec 04, 2013 | 83.14 | 83.17 | 83.11 | 83.16 | 187,482 | +0.02(+0.02%) |
Dec 03, 2013 | 83.12 | 83.16 | 83.12 | 83.14 | 252,982 | -0.02(-0.03%) |
Dec 02, 2013 | 83.14 | 83.17 | 83.14 | 83.17 | 1,781,191 | +0.00(+0.00%) |
Nov 29, 2013 | 83.17 | 83.17 | 83.15 | 83.17 | 170,099 | +0.01(+0.01%) |
Nov 27, 2013 | 83.17 | 83.17 | 83.12 | 83.16 | 281,680 | +0.05(+0.06%) |
Nov 26, 2013 | 83.15 | 83.17 | 83.11 | 83.11 | 1,241,836 | -0.02(-0.03%) |
Nov 25, 2013 | 83.11 | 83.15 | 83.11 | 83.13 | 338,430 | +0.02(+0.03%) |
Nov 22, 2013 | 83.11 | 83.13 | 83.09 | 83.11 | 302,001 | -0.02(-0.02%) |
Nov 21, 2013 | 83.13 | 83.13 | 83.08 | 83.13 | 591,901 | -0.01(-0.01%) |
Nov 20, 2013 | 83.13 | 83.13 | 83.10 | 83.13 | 206,429 | +0.03(+0.03%) |
Nov 19, 2013 | 83.10 | 83.12 | 83.08 | 83.11 | 743,397 | +0.00(+0.01%) |
Nov 18, 2013 | 83.12 | 83.12 | 83.09 | 83.10 | 380,596 | +0.01(+0.01%) |
Nov 15, 2013 | 83.10 | 83.12 | 83.08 | 83.09 | 236,697 | -0.04(-0.05%) |
Nov 14, 2013 | 83.11 | 83.13 | 83.09 | 83.13 | 343,169 | +0.02(+0.02%) |
Nov 12, 2013 | 83.12 | 83.13 | 83.10 | 83.12 | 265,698 | -0.00(-0.00%) |
Nov 11, 2013 | 83.07 | 83.13 | 83.07 | 83.12 | 156,877 | +0.04(+0.05%) |
Nov 08, 2013 | 83.06 | 83.12 | 83.05 | 83.08 | 759,002 | -0.02(-0.02%) |
Nov 07, 2013 | 83.08 | 83.12 | 83.08 | 83.09 | 752,468 | +0.02(+0.02%) |
Nov 06, 2013 | 83.07 | 83.09 | 83.05 | 83.08 | 2,551,333 | +0.01(+0.01%) |
Nov 05, 2013 | 83.08 | 83.09 | 83.07 | 83.07 | 272,931 | -0.03(-0.04%) |
Nov 04, 2013 | 83.10 | 83.12 | 83.08 | 83.10 | 501,262 | +0.02(+0.02%) |
Nov 01, 2013 | 83.09 | 83.11 | 83.06 | 83.08 | 852,747 | -0.02(-0.02%) |
Oct 31, 2013 | 83.08 | 83.11 | 83.04 | 83.10 | 556,710 | +0.05(+0.07%) |
Oct 30, 2013 | 83.06 | 83.08 | 83.04 | 83.05 | 391,836 | -0.01(-0.01%) |
Oct 29, 2013 | 83.04 | 83.06 | 83.04 | 83.05 | 251,763 | +0.02(+0.02%) |
Oct 28, 2013 | 83.06 | 83.07 | 83.03 | 83.04 | 1,011,603 | -0.01(-0.01%) |
Oct 25, 2013 | 83.06 | 83.08 | 83.02 | 83.05 | 670,493 | +0.02(+0.02%) |
Oct 24, 2013 | 83.06 | 83.07 | 83.02 | 83.03 | 230,252 | +0.01(+0.01%) |
Oct 23, 2013 | 83.05 | 83.05 | 83.01 | 83.02 | 399,910 | -0.02(-0.03%) |
Oct 22, 2013 | 83.05 | 83.07 | 83.05 | 83.05 | 294,272 | +0.04(+0.04%) |
Oct 21, 2013 | 83.03 | 83.04 | 82.95 | 83.01 | 613,411 | +0.00(+0.00%) |
Oct 18, 2013 | 83.02 | 83.03 | 83.00 | 83.00 | 187,545 | -0.02(-0.02%) |
Oct 17, 2013 | 83.00 | 83.03 | 82.97 | 83.02 | 514,104 | +0.04(+0.05%) |
Oct 16, 2013 | 82.96 | 83.00 | 82.96 | 82.98 | 474,855 | +0.02(+0.03%) |
Oct 15, 2013 | 82.96 | 82.98 | 82.95 | 82.96 | 323,254 | +0.01(+0.01%) |
Oct 14, 2013 | 82.94 | 82.98 | 82.93 | 82.95 | 406,626 | -0.02(-0.03%) |
Oct 11, 2013 | 82.95 | 82.98 | 82.94 | 82.97 | 268,572 | +0.02(+0.03%) |
Oct 10, 2013 | 82.92 | 82.97 | 82.92 | 82.95 | 1,918,619 | +0.01(+0.01%) |
Oct 09, 2013 | 82.94 | 82.97 | 82.93 | 82.94 | 1,308,642 | +0.01(+0.01%) |
Oct 08, 2013 | 82.94 | 82.96 | 82.92 | 82.93 | 511,746 | -0.02(-0.03%) |
Oct 07, 2013 | 82.98 | 82.99 | 82.95 | 82.96 | 278,551 | +0.01(+0.01%) |
Oct 04, 2013 | 82.96 | 82.97 | 82.93 | 82.95 | 1,391,104 | -0.03(-0.03%) |
Oct 03, 2013 | 82.96 | 82.98 | 82.96 | 82.98 | 311,477 | +0.01(+0.01%) |
Oct 02, 2013 | 82.98 | 83.00 | 82.96 | 82.96 | 800,954 | +0.02(+0.03%) |