Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 86.75 | 85.38 | 85.38 | 85.38 | 3,157,000 | -1.06(-1.22%) |
Dec 30, 2013 | 86.34 | 86.46 | 85.61 | 86.43 | 2,049,645 | +0.28(+0.32%) |
Dec 27, 2013 | 85.98 | 86.43 | 85.59 | 86.16 | 2,724,045 | +0.57(+0.66%) |
Dec 26, 2013 | 84.28 | 85.67 | 84.16 | 85.59 | 2,082,399 | +1.58(+1.88%) |
Dec 24, 2013 | 84.82 | 84.88 | 83.97 | 84.01 | 1,354,159 | -0.71(-0.84%) |
Dec 23, 2013 | 85.82 | 85.86 | 84.21 | 84.72 | 2,881,924 | -0.62(-0.73%) |
Dec 20, 2013 | 84.12 | 86.05 | 83.84 | 85.34 | 7,063,195 | +1.07(+1.27%) |
Dec 19, 2013 | 84.23 | 84.34 | 83.01 | 84.27 | 3,744,221 | -0.10(-0.12%) |
Dec 18, 2013 | 83.30 | 84.38 | 82.11 | 84.37 | 5,405,800 | +1.29(+1.56%) |
Dec 17, 2013 | 84.42 | 84.51 | 82.28 | 83.07 | 4,921,433 | -0.84(-1.00%) |
Dec 16, 2013 | 84.48 | 85.34 | 83.87 | 83.91 | 2,777,253 | -0.03(-0.04%) |
Dec 13, 2013 | 84.57 | 84.79 | 83.30 | 83.94 | 3,535,073 | -0.31(-0.36%) |
Dec 12, 2013 | 84.49 | 85.21 | 84.08 | 84.25 | 4,445,882 | -0.36(-0.42%) |
Dec 11, 2013 | 85.65 | 85.65 | 84.56 | 84.61 | 4,890,378 | -0.79(-0.92%) |
Dec 10, 2013 | 84.66 | 85.50 | 84.66 | 85.39 | 4,622,867 | +0.09(+0.11%) |
Dec 09, 2013 | 85.47 | 85.55 | 84.95 | 85.30 | 3,277,072 | -0.10(-0.12%) |
Dec 06, 2013 | 86.12 | 86.12 | 84.71 | 85.41 | 0 | +0.58(+0.68%) |
Dec 05, 2013 | 84.45 | 84.95 | 83.90 | 84.83 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 84.37 | 84.97 | 83.85 | 84.62 | 3,251,587 | -0.28(-0.33%) |
Dec 03, 2013 | 85.65 | 85.67 | 84.54 | 84.91 | 3,449,250 | -0.76(-0.89%) |
Dec 02, 2013 | 85.53 | 85.97 | 85.15 | 85.67 | 2,773,309 | +0.29(+0.34%) |
Nov 29, 2013 | 85.46 | 85.65 | 85.08 | 85.38 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.66 | 85.98 | 84.43 | 85.18 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 85.37 | 85.86 | 84.97 | 85.07 | 3,651,285 | -0.22(-0.25%) |
Nov 25, 2013 | 84.83 | 85.35 | 84.17 | 85.29 | 4,411,760 | +0.70(+0.82%) |
Nov 22, 2013 | 84.58 | 84.94 | 83.99 | 84.59 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.67 | 87.10 | 82.89 | 84.01 | 9,959,098 | -2.48(-2.86%) |
Nov 20, 2013 | 86.34 | 87.34 | 85.98 | 86.49 | 3,032,195 | +0.07(+0.09%) |
Nov 19, 2013 | 86.60 | 86.94 | 85.80 | 86.41 | 2,874,853 | -0.43(-0.49%) |
Nov 18, 2013 | 87.19 | 88.10 | 86.63 | 86.84 | 3,847,030 | +0.79(+0.91%) |
Nov 15, 2013 | 86.07 | 86.54 | 85.09 | 86.05 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 85.33 | 87.38 | 85.03 | 86.37 | 5,396,749 | +1.41(+1.66%) |
Nov 13, 2013 | 83.48 | 85.30 | 82.96 | 84.97 | 4,302,560 | +0.61(+0.73%) |
Nov 12, 2013 | 83.95 | 84.53 | 83.41 | 84.35 | 3,223,451 | +0.01(+0.01%) |
Nov 11, 2013 | 84.22 | 84.95 | 83.23 | 84.34 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 83.03 | 84.94 | 82.93 | 84.37 | 0 | +1.62(+1.96%) |
Nov 07, 2013 | 85.08 | 85.89 | 82.47 | 82.75 | 5,131,848 | -1.71(-2.03%) |
Nov 06, 2013 | 86.64 | 86.67 | 84.29 | 84.46 | 4,687,449 | -1.35(-1.58%) |
Nov 05, 2013 | 86.70 | 87.10 | 85.60 | 85.81 | 4,419,508 | -1.59(-1.82%) |
Nov 04, 2013 | 88.49 | 89.21 | 87.12 | 87.41 | 3,016,054 | -1.05(-1.19%) |
Nov 01, 2013 | 87.25 | 88.50 | 86.87 | 88.46 | 0 | +1.90(+2.19%) |
Oct 31, 2013 | 87.28 | 87.68 | 86.37 | 86.56 | 3,543,253 | -0.55(-0.63%) |
Oct 30, 2013 | 88.18 | 88.32 | 86.88 | 87.11 | 3,391,559 | -1.04(-1.17%) |
Oct 29, 2013 | 88.17 | 88.23 | 86.98 | 88.14 | 3,523,551 | -0.05(-0.05%) |
Oct 28, 2013 | 86.45 | 88.66 | 86.30 | 88.19 | 4,435,330 | +1.50(+1.73%) |
Oct 25, 2013 | 86.92 | 86.94 | 85.84 | 86.69 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.66 | 87.59 | 86.27 | 86.60 | 4,334,385 | +0.40(+0.46%) |
Oct 23, 2013 | 85.66 | 86.57 | 85.04 | 86.21 | 4,515,323 | -0.40(-0.46%) |
Oct 22, 2013 | 85.25 | 86.93 | 84.52 | 86.61 | 4,838,442 | +1.92(+2.26%) |
Oct 21, 2013 | 85.68 | 86.06 | 84.04 | 84.69 | 3,599,847 | -0.95(-1.11%) |
Oct 18, 2013 | 86.42 | 86.45 | 84.80 | 85.65 | 3,614,720 | -0.69(-0.80%) |
Oct 17, 2013 | 84.72 | 86.43 | 84.69 | 86.34 | 3,564,268 | +1.17(+1.37%) |
Oct 16, 2013 | 83.79 | 85.60 | 83.73 | 85.17 | 4,673,699 | +2.12(+2.55%) |
Oct 15, 2013 | 83.19 | 83.56 | 82.65 | 83.06 | 2,641,153 | -0.10(-0.13%) |
Oct 14, 2013 | 82.00 | 83.24 | 81.68 | 83.16 | 2,966,723 | +0.51(+0.62%) |
Oct 11, 2013 | 81.98 | 83.11 | 81.73 | 82.65 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.87 | 81.97 | 79.74 | 81.92 | 4,125,417 | +2.71(+3.42%) |
Oct 09, 2013 | 80.59 | 80.80 | 78.82 | 79.21 | 7,298,452 | -1.10(-1.37%) |
Oct 08, 2013 | 82.11 | 82.58 | 79.68 | 80.31 | 5,684,935 | -1.83(-2.23%) |
Oct 07, 2013 | 83.08 | 83.25 | 82.04 | 82.15 | 3,569,691 | -2.00(-2.38%) |
Oct 04, 2013 | 82.53 | 84.58 | 82.06 | 84.15 | 4,143,341 | +1.34(+1.61%) |
Oct 03, 2013 | 84.21 | 84.26 | 82.03 | 82.82 | 4,093,742 | -1.45(-1.72%) |
Oct 02, 2013 | 84.87 | 84.87 | 83.77 | 84.26 | 3,273,065 | -1.13(-1.33%) |