Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 83.66 | 83.38 | 83.38 | 83.38 | 726,456 | -0.01(-0.01%) |
Dec 30, 2013 | 83.43 | 83.58 | 83.12 | 83.39 | 696,473 | -0.04(-0.04%) |
Dec 27, 2013 | 83.51 | 83.70 | 83.14 | 83.43 | 402,658 | -0.17(-0.20%) |
Dec 26, 2013 | 83.34 | 83.84 | 83.24 | 83.60 | 322,717 | +0.30(+0.35%) |
Dec 24, 2013 | 83.21 | 83.64 | 83.00 | 83.30 | 442,351 | -0.12(-0.14%) |
Dec 23, 2013 | 83.14 | 83.51 | 82.79 | 83.42 | 711,991 | +0.62(+0.74%) |
Dec 20, 2013 | 82.86 | 83.14 | 82.45 | 82.80 | 1,502,846 | +0.12(+0.14%) |
Dec 19, 2013 | 83.60 | 83.60 | 81.67 | 82.69 | 1,188,342 | -0.17(-0.20%) |
Dec 18, 2013 | 81.04 | 82.94 | 80.72 | 82.86 | 1,600,891 | +1.94(+2.39%) |
Dec 17, 2013 | 81.03 | 81.15 | 80.28 | 80.92 | 1,007,341 | +0.21(+0.25%) |
Dec 16, 2013 | 81.02 | 81.69 | 80.64 | 80.71 | 1,012,404 | -0.10(-0.12%) |
Dec 13, 2013 | 80.72 | 81.02 | 80.29 | 80.81 | 860,944 | +0.46(+0.57%) |
Dec 12, 2013 | 80.22 | 80.72 | 80.02 | 80.36 | 1,116,328 | -0.30(-0.38%) |
Dec 11, 2013 | 82.19 | 82.19 | 80.51 | 80.66 | 1,147,289 | -1.37(-1.68%) |
Dec 10, 2013 | 82.35 | 82.58 | 81.90 | 82.03 | 1,155,013 | -0.50(-0.61%) |
Dec 09, 2013 | 81.93 | 82.76 | 81.67 | 82.53 | 1,288,424 | +0.38(+0.46%) |
Dec 06, 2013 | 81.69 | 82.48 | 81.69 | 82.16 | 994,427 | +1.40(+1.74%) |
Dec 05, 2013 | 80.47 | 81.36 | 80.39 | 80.76 | 2,343,553 | +0.34(+0.42%) |
Dec 04, 2013 | 80.22 | 80.78 | 79.98 | 80.42 | 1,151,895 | -0.46(-0.57%) |
Dec 03, 2013 | 80.86 | 81.16 | 80.38 | 80.88 | 1,032,430 | -0.40(-0.49%) |
Dec 02, 2013 | 81.46 | 81.74 | 81.11 | 81.28 | 1,066,641 | -0.33(-0.40%) |
Nov 29, 2013 | 80.87 | 81.78 | 80.56 | 81.61 | 952,179 | +0.71(+0.87%) |
Nov 27, 2013 | 80.78 | 81.20 | 80.61 | 80.91 | 1,469,553 | +0.02(+0.02%) |
Nov 26, 2013 | 80.11 | 81.71 | 80.11 | 80.89 | 2,061,127 | +0.77(+0.96%) |
Nov 25, 2013 | 80.35 | 80.86 | 80.00 | 80.12 | 1,316,205 | +0.45(+0.56%) |
Nov 22, 2013 | 79.78 | 80.00 | 78.91 | 79.68 | 1,451,789 | +0.06(+0.08%) |
Nov 21, 2013 | 80.07 | 80.31 | 79.15 | 79.61 | 1,769,865 | -0.09(-0.11%) |
Nov 20, 2013 | 80.19 | 80.36 | 79.54 | 79.70 | 666,338 | -0.60(-0.74%) |
Nov 19, 2013 | 79.87 | 80.61 | 79.36 | 80.30 | 742,894 | +0.31(+0.39%) |
Nov 18, 2013 | 80.89 | 80.98 | 79.71 | 79.99 | 742,925 | -0.89(-1.10%) |
Nov 15, 2013 | 80.38 | 81.10 | 80.38 | 80.88 | 1,735,720 | +0.26(+0.32%) |
Nov 14, 2013 | 79.88 | 81.03 | 79.82 | 80.62 | 1,197,038 | +0.94(+1.18%) |
Nov 12, 2013 | 79.27 | 79.74 | 78.88 | 79.69 | 1,235,042 | +0.02(+0.02%) |
Nov 11, 2013 | 79.03 | 79.96 | 78.94 | 79.67 | 1,290,030 | +0.57(+0.72%) |
Nov 08, 2013 | 78.70 | 79.17 | 78.19 | 79.10 | 1,119,687 | +0.21(+0.26%) |
Nov 07, 2013 | 79.72 | 80.08 | 78.67 | 78.89 | 1,559,642 | -0.93(-1.16%) |
Nov 06, 2013 | 79.46 | 80.07 | 79.29 | 79.82 | 1,409,740 | +0.41(+0.52%) |
Nov 05, 2013 | 78.77 | 79.53 | 78.65 | 79.41 | 1,414,188 | +0.05(+0.07%) |
Nov 04, 2013 | 78.44 | 79.50 | 78.25 | 79.36 | 1,681,524 | +0.88(+1.13%) |
Nov 01, 2013 | 78.45 | 78.71 | 77.94 | 78.47 | 1,119,471 | +0.38(+0.48%) |
Oct 31, 2013 | 78.91 | 78.97 | 78.09 | 78.10 | 1,218,704 | -0.67(-0.85%) |
Oct 30, 2013 | 79.04 | 79.31 | 78.67 | 78.77 | 1,346,818 | -0.16(-0.20%) |
Oct 29, 2013 | 78.72 | 79.16 | 78.32 | 78.93 | 1,223,300 | +0.24(+0.31%) |
Oct 28, 2013 | 77.08 | 79.10 | 76.89 | 78.69 | 1,962,901 | +1.09(+1.40%) |
Oct 25, 2013 | 75.93 | 77.63 | 75.93 | 77.60 | 1,844,816 | +1.12(+1.46%) |
Oct 24, 2013 | 72.50 | 78.78 | 71.92 | 76.48 | 3,101,512 | -3.79(-4.72%) |
Oct 23, 2013 | 79.18 | 80.29 | 78.87 | 80.27 | 1,335,111 | +1.05(+1.33%) |
Oct 22, 2013 | 78.92 | 79.74 | 78.40 | 79.21 | 1,338,059 | +0.36(+0.45%) |
Oct 21, 2013 | 79.31 | 79.44 | 78.78 | 78.86 | 913,790 | -0.56(-0.71%) |
Oct 18, 2013 | 78.57 | 79.90 | 78.43 | 79.42 | 1,587,577 | +0.96(+1.22%) |
Oct 17, 2013 | 77.90 | 78.53 | 77.85 | 78.46 | 942,429 | +0.14(+0.18%) |
Oct 16, 2013 | 77.41 | 78.32 | 77.41 | 78.32 | 953,517 | +1.20(+1.55%) |
Oct 15, 2013 | 78.12 | 78.74 | 77.05 | 77.12 | 2,487,819 | -1.13(-1.45%) |
Oct 14, 2013 | 77.00 | 78.49 | 76.82 | 78.26 | 1,193,243 | +0.88(+1.14%) |
Oct 11, 2013 | 76.42 | 77.40 | 76.38 | 77.37 | 1,052,111 | +0.65(+0.85%) |
Oct 10, 2013 | 76.16 | 76.75 | 76.00 | 76.72 | 1,361,678 | +1.11(+1.46%) |
Oct 09, 2013 | 74.85 | 76.27 | 74.69 | 75.61 | 2,455,627 | +1.18(+1.58%) |
Oct 08, 2013 | 74.64 | 75.88 | 74.42 | 74.44 | 2,122,167 | +0.14(+0.19%) |
Oct 07, 2013 | 73.44 | 74.71 | 73.30 | 74.29 | 1,243,999 | -0.16(-0.22%) |
Oct 04, 2013 | 73.73 | 74.74 | 73.73 | 74.45 | 1,358,795 | +0.65(+0.88%) |
Oct 03, 2013 | 73.84 | 74.35 | 73.32 | 73.80 | 1,607,531 | -0.32(-0.43%) |
Oct 02, 2013 | 73.28 | 74.14 | 73.28 | 74.12 | 1,861,653 | +0.54(+0.74%) |