Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 81.32 | 81.24 | 81.24 | 81.24 | 2,331,142 | -0.21(-0.25%) |
Dec 30, 2013 | 81.25 | 81.46 | 81.25 | 81.45 | 3,921,050 | +0.24(+0.30%) |
Dec 27, 2013 | 81.17 | 81.28 | 81.14 | 81.21 | 3,462,691 | -0.07(-0.09%) |
Dec 26, 2013 | 81.23 | 81.39 | 81.23 | 81.28 | 3,187,690 | -0.06(-0.07%) |
Dec 24, 2013 | 81.23 | 81.57 | 81.23 | 81.34 | 1,414,651 | -0.02(-0.03%) |
Dec 23, 2013 | 81.45 | 81.60 | 81.35 | 81.36 | 1,698,653 | -0.13(-0.16%) |
Dec 20, 2013 | 81.33 | 81.49 | 81.22 | 81.49 | 1,789,942 | +0.38(+0.46%) |
Dec 19, 2013 | 81.00 | 81.22 | 80.99 | 81.11 | 3,514,981 | -0.12(-0.15%) |
Dec 18, 2013 | 81.10 | 81.50 | 80.89 | 81.23 | 2,744,239 | +0.00(+0.00%) |
Dec 17, 2013 | 80.93 | 81.23 | 80.93 | 81.23 | 2,115,610 | +0.24(+0.30%) |
Dec 16, 2013 | 81.06 | 81.11 | 80.91 | 80.99 | 2,246,504 | +0.06(+0.08%) |
Dec 13, 2013 | 80.86 | 80.95 | 80.74 | 80.93 | 1,274,415 | +0.22(+0.27%) |
Dec 12, 2013 | 80.77 | 80.81 | 80.66 | 80.71 | 1,236,787 | -0.13(-0.17%) |
Dec 11, 2013 | 81.01 | 81.07 | 80.82 | 80.84 | 1,533,538 | -0.23(-0.28%) |
Dec 10, 2013 | 80.99 | 81.08 | 80.86 | 81.07 | 1,651,724 | +0.33(+0.40%) |
Dec 09, 2013 | 80.62 | 80.76 | 80.62 | 80.74 | 831,773 | +0.12(+0.15%) |
Dec 06, 2013 | 80.46 | 80.64 | 80.40 | 80.62 | 1,039,512 | +0.17(+0.21%) |
Dec 05, 2013 | 80.43 | 80.57 | 80.32 | 80.45 | 1,740,252 | -0.18(-0.22%) |
Dec 04, 2013 | 80.45 | 80.67 | 80.45 | 80.63 | 2,403,656 | -0.26(-0.32%) |
Dec 03, 2013 | 80.79 | 80.96 | 80.79 | 80.89 | 1,641,665 | +0.21(+0.25%) |
Dec 02, 2013 | 80.94 | 81.01 | 80.68 | 80.69 | 8,055,420 | -0.38(-0.47%) |
Nov 29, 2013 | 80.87 | 81.14 | 80.85 | 81.07 | 1,048,328 | -0.06(-0.08%) |
Nov 27, 2013 | 81.03 | 81.18 | 80.80 | 81.14 | 3,377,148 | +0.01(+0.02%) |
Nov 26, 2013 | 80.97 | 81.15 | 80.97 | 81.12 | 1,477,193 | +0.16(+0.20%) |
Nov 25, 2013 | 80.80 | 80.99 | 80.80 | 80.96 | 1,681,823 | +0.14(+0.17%) |
Nov 22, 2013 | 80.63 | 80.82 | 80.61 | 80.82 | 1,684,320 | +0.28(+0.35%) |
Nov 21, 2013 | 80.32 | 80.56 | 80.13 | 80.53 | 4,696,308 | +0.16(+0.19%) |
Nov 20, 2013 | 80.70 | 80.92 | 80.27 | 80.38 | 2,660,730 | -0.35(-0.43%) |
Nov 19, 2013 | 80.86 | 80.93 | 80.72 | 80.73 | 1,293,033 | -0.28(-0.35%) |
Nov 18, 2013 | 80.69 | 81.01 | 80.69 | 81.01 | 4,248,462 | +0.36(+0.45%) |
Nov 15, 2013 | 80.66 | 80.71 | 80.56 | 80.65 | 2,052,382 | +0.00(+0.00%) |
Nov 14, 2013 | 80.42 | 80.70 | 80.36 | 80.65 | 1,916,473 | +0.62(+0.78%) |
Nov 12, 2013 | 79.93 | 80.05 | 79.90 | 80.03 | 3,255,619 | +0.06(+0.07%) |
Nov 11, 2013 | 80.05 | 80.10 | 79.91 | 79.97 | 1,755,524 | -0.13(-0.17%) |
Nov 08, 2013 | 80.24 | 80.26 | 80.10 | 80.10 | 2,310,944 | -0.79(-0.98%) |
Nov 07, 2013 | 80.87 | 80.95 | 80.75 | 80.90 | 1,890,677 | +0.16(+0.20%) |
Nov 06, 2013 | 80.77 | 80.78 | 80.66 | 80.73 | 1,499,382 | +0.09(+0.11%) |
Nov 05, 2013 | 80.84 | 80.84 | 80.55 | 80.64 | 1,788,597 | -0.35(-0.43%) |
Nov 04, 2013 | 81.07 | 81.16 | 80.97 | 80.99 | 1,092,422 | +0.02(+0.03%) |
Nov 01, 2013 | 81.18 | 81.26 | 80.81 | 80.97 | 2,779,449 | -0.22(-0.27%) |
Oct 31, 2013 | 81.36 | 81.40 | 81.11 | 81.19 | 1,522,210 | -0.11(-0.14%) |
Oct 30, 2013 | 81.46 | 81.57 | 81.10 | 81.30 | 2,037,997 | -0.16(-0.20%) |
Oct 29, 2013 | 81.29 | 81.47 | 81.23 | 81.46 | 2,248,040 | +0.11(+0.14%) |
Oct 28, 2013 | 81.23 | 81.41 | 81.22 | 81.35 | 4,198,340 | +0.08(+0.10%) |
Oct 25, 2013 | 81.26 | 81.42 | 81.26 | 81.27 | 1,005,595 | -0.01(-0.01%) |
Oct 24, 2013 | 81.44 | 81.50 | 81.23 | 81.28 | 2,128,699 | -0.08(-0.10%) |
Oct 23, 2013 | 81.38 | 81.52 | 81.33 | 81.36 | 2,149,454 | -0.02(-0.03%) |
Oct 22, 2013 | 81.26 | 81.39 | 81.23 | 81.38 | 1,946,957 | +0.49(+0.61%) |
Oct 21, 2013 | 81.05 | 81.17 | 80.86 | 80.89 | 1,463,327 | -0.21(-0.26%) |
Oct 18, 2013 | 81.11 | 81.23 | 81.04 | 81.10 | 1,520,052 | +0.11(+0.13%) |
Oct 17, 2013 | 80.63 | 81.04 | 80.58 | 80.99 | 3,828,307 | +0.59(+0.74%) |
Oct 16, 2013 | 79.82 | 80.45 | 79.78 | 80.40 | 1,979,799 | +0.59(+0.74%) |
Oct 15, 2013 | 80.04 | 80.04 | 79.78 | 79.81 | 2,029,669 | +0.01(+0.02%) |
Oct 14, 2013 | 79.99 | 80.09 | 79.71 | 79.80 | 745,119 | -0.25(-0.31%) |
Oct 11, 2013 | 80.11 | 80.21 | 80.01 | 80.04 | 4,648,486 | +0.11(+0.13%) |
Oct 10, 2013 | 79.70 | 79.98 | 79.65 | 79.94 | 2,807,339 | +0.11(+0.14%) |
Oct 09, 2013 | 79.94 | 80.01 | 79.78 | 79.83 | 1,443,586 | -0.17(-0.21%) |
Oct 08, 2013 | 79.97 | 80.07 | 79.83 | 79.99 | 2,366,677 | -0.01(-0.02%) |
Oct 07, 2013 | 79.96 | 80.12 | 79.94 | 80.01 | 1,950,497 | +0.14(+0.18%) |
Oct 04, 2013 | 79.84 | 79.94 | 79.77 | 79.87 | 807,821 | -0.08(-0.10%) |
Oct 03, 2013 | 79.84 | 80.08 | 79.84 | 79.94 | 2,003,025 | +0.04(+0.05%) |
Oct 02, 2013 | 79.78 | 80.03 | 79.77 | 79.90 | 1,291,764 | +0.24(+0.30%) |