Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 79.57 | 79.91 | 79.91 | 79.91 | 37,403 | +0.27(+0.34%) |
Dec 30, 2013 | 79.99 | 80.24 | 79.36 | 79.64 | 29,514 | -0.35(-0.43%) |
Dec 27, 2013 | 81.97 | 82.18 | 79.22 | 79.99 | 40,935 | -1.59(-1.95%) |
Dec 26, 2013 | 81.11 | 82.07 | 80.28 | 81.58 | 48,459 | +0.50(+0.62%) |
Dec 24, 2013 | 80.54 | 82.47 | 79.76 | 81.08 | 88,102 | +0.40(+0.49%) |
Dec 23, 2013 | 81.46 | 81.89 | 79.73 | 80.68 | 66,191 | -0.65(-0.80%) |
Dec 20, 2013 | 79.00 | 81.33 | 78.73 | 81.33 | 182,289 | +2.58(+3.28%) |
Dec 19, 2013 | 78.74 | 79.18 | 77.99 | 78.75 | 53,578 | +0.13(+0.16%) |
Dec 18, 2013 | 75.86 | 78.70 | 75.40 | 78.62 | 62,273 | +2.65(+3.49%) |
Dec 17, 2013 | 77.63 | 77.83 | 75.82 | 75.97 | 67,478 | -1.87(-2.40%) |
Dec 16, 2013 | 76.12 | 78.07 | 75.95 | 77.84 | 62,949 | +2.26(+2.98%) |
Dec 13, 2013 | 75.83 | 76.11 | 74.86 | 75.58 | 45,038 | -0.23(-0.30%) |
Dec 12, 2013 | 75.28 | 76.95 | 73.74 | 75.81 | 123,066 | +0.54(+0.72%) |
Dec 11, 2013 | 77.92 | 78.31 | 75.01 | 75.27 | 88,998 | -2.76(-3.54%) |
Dec 10, 2013 | 78.30 | 78.54 | 77.29 | 78.03 | 55,109 | -0.60(-0.77%) |
Dec 09, 2013 | 78.31 | 78.80 | 77.76 | 78.63 | 98,171 | +0.25(+0.32%) |
Dec 06, 2013 | 78.91 | 78.91 | 77.93 | 78.38 | 73,333 | +0.45(+0.57%) |
Dec 05, 2013 | 78.83 | 79.25 | 77.37 | 77.94 | 37,622 | -0.80(-1.02%) |
Dec 04, 2013 | 78.31 | 79.68 | 78.09 | 78.74 | 67,487 | +0.26(+0.33%) |
Dec 03, 2013 | 77.99 | 79.02 | 77.75 | 78.48 | 107,722 | +0.35(+0.44%) |
Dec 02, 2013 | 78.31 | 78.75 | 77.80 | 78.14 | 66,358 | -0.34(-0.43%) |
Nov 29, 2013 | 78.27 | 78.89 | 77.75 | 78.47 | 51,473 | +0.21(+0.27%) |
Nov 27, 2013 | 78.65 | 78.65 | 77.75 | 78.27 | 59,411 | -0.43(-0.54%) |
Nov 26, 2013 | 75.65 | 79.28 | 75.65 | 78.69 | 91,705 | +2.95(+3.89%) |
Nov 25, 2013 | 76.55 | 76.55 | 75.24 | 75.74 | 51,343 | -0.82(-1.07%) |
Nov 22, 2013 | 75.36 | 76.91 | 74.38 | 76.56 | 48,639 | +1.20(+1.59%) |
Nov 21, 2013 | 73.80 | 75.43 | 73.05 | 75.37 | 51,202 | +1.93(+2.63%) |
Nov 20, 2013 | 74.19 | 74.19 | 72.76 | 73.44 | 69,663 | -0.19(-0.26%) |
Nov 19, 2013 | 74.89 | 75.41 | 73.30 | 73.63 | 61,909 | -1.46(-1.95%) |
Nov 18, 2013 | 76.17 | 76.17 | 74.50 | 75.09 | 53,826 | -0.99(-1.30%) |
Nov 15, 2013 | 75.21 | 76.27 | 74.97 | 76.08 | 63,586 | +0.75(+1.00%) |
Nov 14, 2013 | 75.92 | 75.92 | 75.11 | 75.33 | 57,548 | -0.48(-0.64%) |
Nov 13, 2013 | 75.30 | 76.15 | 75.30 | 75.81 | 61,671 | -0.12(-0.16%) |
Nov 12, 2013 | 75.86 | 76.28 | 75.40 | 75.93 | 67,673 | -0.05(-0.07%) |
Nov 11, 2013 | 76.40 | 76.68 | 75.49 | 75.98 | 92,502 | -0.41(-0.53%) |
Nov 08, 2013 | 72.93 | 76.59 | 72.93 | 76.39 | 128,215 | +3.39(+4.65%) |
Nov 07, 2013 | 74.91 | 77.12 | 72.82 | 73.00 | 88,073 | -3.57(-4.66%) |
Nov 06, 2013 | 77.12 | 77.12 | 75.56 | 76.57 | 113,699 | -0.35(-0.45%) |
Nov 05, 2013 | 76.35 | 77.04 | 75.76 | 76.91 | 82,532 | +0.56(+0.74%) |
Nov 04, 2013 | 74.29 | 76.48 | 74.29 | 76.35 | 125,597 | +2.16(+2.91%) |
Nov 01, 2013 | 72.83 | 75.34 | 72.67 | 74.19 | 217,926 | +1.26(+1.72%) |
Oct 31, 2013 | 62.98 | 73.95 | 62.98 | 72.94 | 474,197 | +10.80(+17.37%) |
Oct 30, 2013 | 63.22 | 63.55 | 62.12 | 62.14 | 44,360 | -1.14(-1.80%) |
Oct 29, 2013 | 63.64 | 63.64 | 63.04 | 63.28 | 102,751 | +0.01(+0.02%) |
Oct 28, 2013 | 64.10 | 64.27 | 63.01 | 63.27 | 60,136 | -0.83(-1.30%) |
Oct 25, 2013 | 64.27 | 64.27 | 63.50 | 64.10 | 19,524 | -0.05(-0.08%) |
Oct 24, 2013 | 63.99 | 64.27 | 63.69 | 64.15 | 42,122 | +0.22(+0.34%) |
Oct 23, 2013 | 63.61 | 64.02 | 62.65 | 63.93 | 76,536 | +0.04(+0.06%) |
Oct 22, 2013 | 63.75 | 64.27 | 63.48 | 63.89 | 139,566 | +0.55(+0.87%) |
Oct 21, 2013 | 63.28 | 63.51 | 62.74 | 63.34 | 125,867 | +0.17(+0.27%) |
Oct 18, 2013 | 63.27 | 63.28 | 62.40 | 63.17 | 164,724 | +0.68(+1.09%) |
Oct 17, 2013 | 62.31 | 62.64 | 61.90 | 62.49 | 55,180 | +0.03(+0.05%) |
Oct 16, 2013 | 62.69 | 62.70 | 61.66 | 62.46 | 47,280 | +0.29(+0.46%) |
Oct 15, 2013 | 62.43 | 62.59 | 61.74 | 62.17 | 52,167 | -0.26(-0.41%) |
Oct 14, 2013 | 62.41 | 62.70 | 61.96 | 62.43 | 44,540 | -0.33(-0.52%) |
Oct 11, 2013 | 61.68 | 63.06 | 61.51 | 62.75 | 39,953 | +1.01(+1.63%) |
Oct 10, 2013 | 60.21 | 61.99 | 59.95 | 61.75 | 32,231 | +2.57(+4.34%) |
Oct 09, 2013 | 59.74 | 60.01 | 57.98 | 59.17 | 81,658 | -0.48(-0.81%) |
Oct 08, 2013 | 60.79 | 61.11 | 59.39 | 59.66 | 86,782 | -1.26(-2.06%) |
Oct 07, 2013 | 61.30 | 61.79 | 60.59 | 60.92 | 77,807 | -0.90(-1.46%) |
Oct 04, 2013 | 60.92 | 62.04 | 60.71 | 61.81 | 32,832 | +0.80(+1.31%) |
Oct 03, 2013 | 62.02 | 62.21 | 60.70 | 61.01 | 43,526 | -1.14(-1.83%) |
Oct 02, 2013 | 61.66 | 62.40 | 61.21 | 62.15 | 44,556 | +0.07(+0.11%) |