Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 80.60 | 81.19 | 81.19 | 81.19 | 1,558,500 | +0.60(+0.74%) |
Dec 30, 2013 | 80.74 | 80.83 | 79.65 | 80.59 | 2,384,775 | +0.01(+0.01%) |
Dec 27, 2013 | 81.27 | 81.44 | 80.25 | 80.58 | 1,440,860 | -0.44(-0.54%) |
Dec 26, 2013 | 81.65 | 81.65 | 80.49 | 81.02 | 1,699,265 | -0.38(-0.47%) |
Dec 24, 2013 | 80.95 | 81.95 | 80.86 | 81.40 | 1,938,481 | +0.60(+0.74%) |
Dec 23, 2013 | 84.00 | 84.00 | 79.59 | 80.80 | 10,262,380 | -3.08(-3.67%) |
Dec 20, 2013 | 84.26 | 84.40 | 82.99 | 83.88 | 8,990,813 | -0.04(-0.05%) |
Dec 19, 2013 | 84.15 | 84.58 | 83.44 | 83.92 | 1,879,141 | -0.27(-0.32%) |
Dec 18, 2013 | 83.19 | 84.40 | 82.00 | 84.19 | 3,307,876 | +1.28(+1.54%) |
Dec 17, 2013 | 82.24 | 83.59 | 82.03 | 82.91 | 2,311,226 | +0.71(+0.86%) |
Dec 16, 2013 | 82.46 | 83.04 | 81.50 | 82.20 | 2,551,751 | -0.07(-0.09%) |
Dec 13, 2013 | 83.00 | 83.91 | 81.28 | 82.27 | 4,186,412 | -0.38(-0.46%) |
Dec 12, 2013 | 80.67 | 82.77 | 80.45 | 82.65 | 3,847,219 | +2.07(+2.57%) |
Dec 11, 2013 | 81.79 | 82.07 | 80.33 | 80.58 | 2,098,742 | -1.23(-1.50%) |
Dec 10, 2013 | 80.61 | 82.04 | 80.28 | 81.81 | 2,353,701 | +1.20(+1.49%) |
Dec 09, 2013 | 79.96 | 80.98 | 79.80 | 80.61 | 2,777,144 | +0.93(+1.17%) |
Dec 06, 2013 | 81.00 | 81.34 | 78.59 | 79.68 | 2,751,146 | -1.08(-1.34%) |
Dec 05, 2013 | 80.53 | 81.12 | 80.01 | 80.76 | 1,740,857 | +0.00(+0.00%) |
Dec 04, 2013 | 80.39 | 80.89 | 79.10 | 80.76 | 2,735,223 | +0.37(+0.46%) |
Dec 03, 2013 | 81.43 | 81.76 | 80.10 | 80.39 | 2,351,605 | -1.37(-1.68%) |
Dec 02, 2013 | 81.65 | 82.19 | 80.55 | 81.76 | 1,733,227 | +0.21(+0.26%) |
Nov 29, 2013 | 82.50 | 82.50 | 81.22 | 81.55 | 1,130,493 | -0.29(-0.35%) |
Nov 27, 2013 | 80.90 | 82.09 | 80.67 | 81.84 | 2,763,134 | +1.24(+1.54%) |
Nov 26, 2013 | 80.38 | 80.89 | 79.92 | 80.60 | 2,227,448 | +0.45(+0.56%) |
Nov 25, 2013 | 81.00 | 81.20 | 79.83 | 80.15 | 2,660,690 | -0.49(-0.61%) |
Nov 22, 2013 | 80.74 | 81.26 | 80.32 | 80.64 | 2,412,076 | +0.20(+0.25%) |
Nov 21, 2013 | 79.37 | 80.66 | 78.97 | 80.44 | 2,036,094 | +1.35(+1.71%) |
Nov 20, 2013 | 80.08 | 80.61 | 78.63 | 79.09 | 3,071,199 | -0.84(-1.05%) |
Nov 19, 2013 | 81.00 | 81.50 | 79.78 | 79.93 | 3,540,046 | -1.02(-1.26%) |
Nov 18, 2013 | 83.00 | 83.13 | 80.59 | 80.95 | 3,172,452 | -1.78(-2.15%) |
Nov 15, 2013 | 81.85 | 82.75 | 81.22 | 82.73 | 3,618,643 | +0.87(+1.06%) |
Nov 14, 2013 | 82.40 | 82.59 | 81.17 | 81.86 | 3,491,836 | -0.28(-0.34%) |
Nov 12, 2013 | 81.15 | 82.73 | 81.15 | 82.14 | 41,292,240 | +1.04(+1.28%) |
Nov 11, 2013 | 80.45 | 81.60 | 79.79 | 81.10 | 6,422,469 | +1.70(+2.14%) |
Nov 08, 2013 | 77.80 | 79.91 | 77.78 | 79.40 | 3,864,627 | +1.49(+1.91%) |
Nov 07, 2013 | 79.52 | 80.16 | 77.59 | 77.91 | 4,567,531 | -1.58(-1.99%) |
Nov 06, 2013 | 80.12 | 80.43 | 78.20 | 79.49 | 4,515,889 | +0.36(+0.45%) |
Nov 05, 2013 | 76.74 | 80.00 | 76.70 | 79.13 | 13,809,588 | +4.35(+5.82%) |
Nov 04, 2013 | 75.81 | 76.05 | 73.26 | 74.78 | 8,350,214 | -0.65(-0.86%) |
Nov 01, 2013 | 77.15 | 77.64 | 75.30 | 75.43 | 5,777,552 | -1.52(-1.98%) |
Oct 31, 2013 | 77.01 | 77.27 | 75.84 | 76.95 | 5,965,722 | -1.03(-1.32%) |
Oct 30, 2013 | 77.95 | 78.75 | 77.60 | 77.98 | 6,273,882 | +0.60(+0.78%) |
Oct 29, 2013 | 78.73 | 78.82 | 75.64 | 77.38 | 14,132,768 | +0.98(+1.28%) |
Oct 28, 2013 | 76.36 | 77.03 | 75.10 | 76.40 | 1,992,946 | +0.16(+0.21%) |
Oct 25, 2013 | 77.72 | 77.77 | 75.92 | 76.24 | 1,940,186 | -0.70(-0.91%) |
Oct 24, 2013 | 77.69 | 78.00 | 76.57 | 76.94 | 2,210,358 | -0.66(-0.85%) |
Oct 23, 2013 | 78.20 | 78.49 | 77.03 | 77.60 | 2,829,682 | -1.10(-1.40%) |
Oct 22, 2013 | 76.19 | 78.83 | 75.93 | 78.70 | 4,572,507 | +1.52(+1.97%) |
Oct 21, 2013 | 75.99 | 77.21 | 75.58 | 77.18 | 3,300,141 | +1.94(+2.58%) |
Oct 18, 2013 | 74.47 | 75.49 | 74.24 | 75.24 | 2,896,485 | +1.49(+2.02%) |
Oct 17, 2013 | 74.14 | 74.83 | 71.71 | 73.75 | 5,834,329 | -0.57(-0.77%) |
Oct 16, 2013 | 73.75 | 75.13 | 73.28 | 74.32 | 2,518,520 | +1.27(+1.74%) |
Oct 15, 2013 | 75.39 | 75.43 | 72.93 | 73.05 | 2,935,392 | -0.98(-1.32%) |
Oct 14, 2013 | 72.95 | 74.36 | 72.32 | 74.03 | 2,397,775 | +1.15(+1.58%) |
Oct 11, 2013 | 74.42 | 74.60 | 72.44 | 72.88 | 2,929,246 | -1.35(-1.82%) |
Oct 10, 2013 | 73.30 | 74.63 | 73.23 | 74.23 | 2,931,191 | +1.74(+2.40%) |
Oct 09, 2013 | 72.47 | 72.96 | 70.59 | 72.49 | 3,688,605 | +1.57(+2.21%) |
Oct 08, 2013 | 74.34 | 74.86 | 70.67 | 70.92 | 3,594,319 | -3.41(-4.59%) |
Oct 07, 2013 | 75.59 | 75.59 | 74.28 | 74.33 | 1,750,098 | -2.02(-2.65%) |
Oct 04, 2013 | 75.03 | 77.05 | 74.81 | 76.35 | 1,904,219 | +1.52(+2.03%) |
Oct 03, 2013 | 75.89 | 76.97 | 74.57 | 74.83 | 2,464,114 | -1.06(-1.40%) |
Oct 02, 2013 | 75.72 | 76.41 | 74.91 | 75.89 | 2,252,686 | +0.04(+0.05%) |