Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 76.55 | 76.56 | 76.56 | 76.56 | 431,650 | +0.21(+0.27%) |
Dec 30, 2013 | 76.14 | 76.72 | 75.73 | 76.35 | 586,233 | +0.13(+0.16%) |
Dec 27, 2013 | 76.56 | 76.82 | 76.21 | 76.23 | 423,634 | +0.23(+0.30%) |
Dec 26, 2013 | 76.42 | 76.46 | 75.67 | 76.00 | 337,938 | -0.28(-0.36%) |
Dec 24, 2013 | 76.28 | 76.66 | 75.71 | 76.28 | 783,744 | +0.16(+0.21%) |
Dec 23, 2013 | 75.46 | 76.56 | 75.43 | 76.12 | 1,918,495 | +0.70(+0.93%) |
Dec 20, 2013 | 75.21 | 75.60 | 75.16 | 75.42 | 1,867,402 | +0.33(+0.44%) |
Dec 19, 2013 | 75.42 | 75.42 | 74.87 | 75.09 | 1,751,254 | -0.42(-0.55%) |
Dec 18, 2013 | 74.61 | 75.86 | 74.53 | 75.51 | 1,672,565 | +0.47(+0.63%) |
Dec 17, 2013 | 75.00 | 75.42 | 74.37 | 75.04 | 1,745,890 | -0.24(-0.32%) |
Dec 16, 2013 | 75.03 | 75.45 | 75.03 | 75.28 | 1,965,764 | +0.59(+0.80%) |
Dec 13, 2013 | 73.88 | 75.29 | 73.67 | 74.69 | 2,046,623 | +1.16(+1.57%) |
Dec 12, 2013 | 73.76 | 74.53 | 73.08 | 73.53 | 3,449,433 | -0.42(-0.57%) |
Dec 11, 2013 | 77.58 | 78.28 | 72.91 | 73.95 | 7,332,415 | -9.13(-10.99%) |
Dec 10, 2013 | 83.89 | 84.21 | 82.45 | 83.08 | 1,552,379 | -0.96(-1.15%) |
Dec 09, 2013 | 83.96 | 84.36 | 83.57 | 84.05 | 654,834 | +0.25(+0.30%) |
Dec 06, 2013 | 83.78 | 84.26 | 83.24 | 83.79 | 1,015,176 | +0.64(+0.77%) |
Dec 05, 2013 | 83.09 | 83.62 | 82.59 | 83.16 | 988,126 | +0.05(+0.06%) |
Dec 04, 2013 | 83.26 | 83.53 | 82.01 | 83.11 | 1,063,755 | -0.69(-0.82%) |
Dec 03, 2013 | 83.86 | 84.13 | 83.64 | 83.79 | 851,318 | -0.08(-0.10%) |
Dec 02, 2013 | 85.12 | 85.14 | 83.69 | 83.88 | 1,866,066 | -1.47(-1.72%) |
Nov 29, 2013 | 85.56 | 86.61 | 84.87 | 85.34 | 463,656 | -0.36(-0.42%) |
Nov 27, 2013 | 87.90 | 88.96 | 84.90 | 85.71 | 2,348,659 | -2.32(-2.64%) |
Nov 26, 2013 | 88.65 | 88.77 | 88.00 | 88.03 | 883,227 | -0.66(-0.75%) |
Nov 25, 2013 | 88.50 | 89.12 | 88.30 | 88.69 | 614,980 | +0.57(+0.65%) |
Nov 22, 2013 | 87.87 | 88.14 | 87.50 | 88.12 | 368,707 | +0.28(+0.31%) |
Nov 21, 2013 | 87.60 | 87.95 | 87.27 | 87.84 | 561,475 | +0.57(+0.65%) |
Nov 20, 2013 | 87.04 | 87.88 | 86.65 | 87.27 | 478,437 | +0.16(+0.18%) |
Nov 19, 2013 | 87.39 | 87.81 | 86.37 | 87.11 | 841,136 | -0.64(-0.73%) |
Nov 18, 2013 | 89.09 | 89.55 | 87.29 | 87.75 | 957,025 | -1.35(-1.51%) |
Nov 15, 2013 | 89.85 | 90.50 | 88.88 | 89.10 | 916,169 | -0.89(-0.99%) |
Nov 14, 2013 | 88.51 | 90.05 | 88.11 | 89.99 | 974,227 | +1.64(+1.86%) |
Nov 13, 2013 | 88.29 | 88.79 | 87.82 | 88.34 | 665,086 | +0.01(+0.01%) |
Nov 12, 2013 | 88.32 | 88.60 | 87.18 | 88.34 | 926,298 | -0.20(-0.23%) |
Nov 11, 2013 | 87.69 | 88.84 | 87.69 | 88.54 | 875,365 | +0.58(+0.66%) |
Nov 08, 2013 | 87.13 | 88.00 | 86.86 | 87.96 | 606,020 | +0.54(+0.61%) |
Nov 07, 2013 | 86.75 | 88.13 | 86.20 | 87.42 | 1,072,626 | +0.98(+1.13%) |
Nov 06, 2013 | 85.77 | 86.59 | 85.44 | 86.44 | 503,624 | +0.63(+0.73%) |
Nov 05, 2013 | 86.01 | 86.07 | 85.31 | 85.81 | 731,843 | -0.26(-0.30%) |
Nov 04, 2013 | 85.08 | 86.13 | 84.96 | 86.07 | 851,037 | +1.32(+1.56%) |
Nov 01, 2013 | 84.57 | 84.83 | 83.92 | 84.75 | 729,305 | +0.20(+0.24%) |
Oct 31, 2013 | 84.92 | 85.41 | 83.96 | 84.55 | 1,038,333 | -0.24(-0.29%) |
Oct 30, 2013 | 85.55 | 85.55 | 84.73 | 84.79 | 795,509 | -0.28(-0.33%) |
Oct 29, 2013 | 83.89 | 85.44 | 83.88 | 85.08 | 873,769 | +1.07(+1.28%) |
Oct 28, 2013 | 83.95 | 84.48 | 83.55 | 84.00 | 1,047,817 | +0.03(+0.03%) |
Oct 25, 2013 | 83.85 | 84.35 | 82.61 | 83.98 | 923,273 | -0.03(-0.03%) |
Oct 24, 2013 | 84.94 | 85.46 | 83.98 | 84.00 | 594,367 | -1.00(-1.17%) |
Oct 23, 2013 | 84.35 | 85.17 | 84.14 | 85.00 | 767,120 | +0.47(+0.56%) |
Oct 22, 2013 | 83.52 | 84.63 | 83.35 | 84.53 | 997,877 | +1.31(+1.57%) |
Oct 21, 2013 | 84.04 | 84.10 | 82.76 | 83.22 | 838,556 | -0.74(-0.88%) |
Oct 18, 2013 | 86.42 | 87.46 | 83.18 | 83.96 | 1,622,724 | -1.97(-2.29%) |
Oct 17, 2013 | 84.46 | 86.02 | 83.64 | 85.93 | 1,429,271 | +1.19(+1.40%) |
Oct 16, 2013 | 83.59 | 84.78 | 83.46 | 84.74 | 753,357 | +1.40(+1.68%) |
Oct 15, 2013 | 84.04 | 84.52 | 83.21 | 83.34 | 836,969 | -0.98(-1.16%) |
Oct 14, 2013 | 83.84 | 84.63 | 83.61 | 84.32 | 589,992 | +0.13(+0.15%) |
Oct 11, 2013 | 82.99 | 84.33 | 82.89 | 84.20 | 725,344 | +1.21(+1.46%) |
Oct 10, 2013 | 82.76 | 83.48 | 82.41 | 82.98 | 1,111,654 | -0.93(-1.11%) |
Oct 09, 2013 | 83.89 | 84.19 | 83.07 | 83.91 | 706,827 | +0.06(+0.07%) |
Oct 08, 2013 | 83.83 | 84.38 | 83.74 | 83.85 | 717,396 | +0.02(+0.02%) |
Oct 07, 2013 | 83.64 | 84.01 | 83.22 | 83.84 | 416,585 | -0.35(-0.42%) |
Oct 04, 2013 | 83.50 | 84.27 | 83.48 | 84.19 | 667,204 | +0.56(+0.67%) |
Oct 03, 2013 | 83.40 | 83.79 | 82.93 | 83.63 | 649,814 | -0.03(-0.03%) |
Oct 02, 2013 | 82.83 | 83.75 | 82.62 | 83.65 | 766,064 | +0.74(+0.89%) |