Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 74.05 | 74.05 | 72.24 | 72.57 | 23,890,028 | -3.13(-4.14%) |
Jan 30, 2014 | 75.62 | 76.04 | 74.88 | 75.71 | 8,517,575 | +0.29(+0.39%) |
Jan 29, 2014 | 75.51 | 75.99 | 75.23 | 75.42 | 8,493,080 | -0.55(-0.72%) |
Jan 28, 2014 | 75.88 | 76.09 | 75.46 | 75.96 | 6,611,998 | +0.27(+0.35%) |
Jan 27, 2014 | 75.58 | 76.23 | 75.34 | 75.70 | 9,504,551 | +0.09(+0.12%) |
Jan 24, 2014 | 76.63 | 76.81 | 75.58 | 75.60 | 10,968,997 | -1.37(-1.77%) |
Jan 23, 2014 | 77.91 | 77.92 | 76.88 | 76.97 | 9,544,137 | -1.33(-1.69%) |
Jan 22, 2014 | 78.35 | 78.51 | 78.00 | 78.30 | 7,651,457 | +0.05(+0.06%) |
Jan 21, 2014 | 78.50 | 78.59 | 77.70 | 78.25 | 8,597,886 | +0.70(+0.90%) |
Jan 17, 2014 | 77.39 | 77.55 | 77.55 | 77.55 | 11,074,180 | +0.30(+0.39%) |
Jan 16, 2014 | 77.44 | 77.55 | 76.84 | 77.26 | 7,748,968 | -0.23(-0.29%) |
Jan 15, 2014 | 77.74 | 78.06 | 77.40 | 77.48 | 8,960,783 | -0.25(-0.33%) |
Jan 14, 2014 | 77.63 | 77.85 | 77.24 | 77.74 | 10,589,517 | +0.21(+0.27%) |
Jan 13, 2014 | 78.54 | 78.60 | 77.37 | 77.53 | 10,002,435 | -1.14(-1.45%) |
Jan 10, 2014 | 79.64 | 79.86 | 78.25 | 78.67 | 12,512,129 | -1.48(-1.85%) |
Jan 09, 2014 | 80.24 | 80.24 | 79.33 | 80.16 | 8,680,343 | +0.00(+0.00%) |
Jan 08, 2014 | 80.90 | 80.92 | 79.80 | 80.16 | 12,726,814 | -1.16(-1.42%) |
Jan 07, 2014 | 80.89 | 81.47 | 80.39 | 81.31 | 7,017,113 | +0.68(+0.85%) |
Jan 06, 2014 | 81.00 | 81.14 | 80.30 | 80.63 | 6,536,684 | -0.21(-0.27%) |
Jan 03, 2014 | 81.01 | 81.20 | 80.53 | 80.84 | 5,392,918 | +0.14(+0.17%) |
Jan 02, 2014 | 80.92 | 81.19 | 80.43 | 80.71 | 6,974,394 | -0.50(-0.62%) |
Dec 31, 2013 | 81.06 | 81.21 | 81.21 | 81.21 | 5,345,975 | +0.44(+0.55%) |
Dec 30, 2013 | 81.13 | 81.40 | 80.55 | 80.77 | 7,209,530 | -0.65(-0.80%) |
Dec 27, 2013 | 81.27 | 81.69 | 81.07 | 81.42 | 5,315,171 | +0.27(+0.34%) |
Dec 26, 2013 | 80.36 | 81.26 | 80.32 | 81.14 | 5,252,991 | +0.85(+1.05%) |
Dec 24, 2013 | 79.82 | 80.32 | 79.77 | 80.30 | 2,442,326 | +0.46(+0.58%) |
Dec 23, 2013 | 80.23 | 80.35 | 79.73 | 79.84 | 6,248,583 | +0.01(+0.02%) |
Dec 20, 2013 | 80.00 | 80.48 | 79.58 | 79.82 | 14,543,710 | -0.29(-0.36%) |
Dec 19, 2013 | 79.02 | 80.23 | 78.71 | 80.11 | 9,992,435 | +1.05(+1.33%) |
Dec 18, 2013 | 77.54 | 79.17 | 77.50 | 79.06 | 12,619,677 | +1.86(+2.41%) |
Dec 17, 2013 | 78.09 | 78.17 | 76.88 | 77.20 | 10,495,824 | -0.96(-1.23%) |
Dec 16, 2013 | 78.32 | 78.47 | 77.89 | 78.16 | 10,921,619 | +0.21(+0.27%) |
Dec 13, 2013 | 78.30 | 78.76 | 77.61 | 77.95 | 8,110,593 | -0.71(-0.90%) |
Dec 12, 2013 | 79.17 | 79.38 | 78.39 | 78.66 | 11,094,584 | -0.72(-0.91%) |
Dec 11, 2013 | 80.51 | 80.55 | 79.19 | 79.38 | 11,243,355 | -1.01(-1.26%) |
Dec 10, 2013 | 80.47 | 80.58 | 79.77 | 80.40 | 8,617,783 | +0.21(+0.26%) |
Dec 09, 2013 | 79.50 | 80.54 | 79.42 | 80.19 | 11,853,526 | +0.68(+0.86%) |
Dec 06, 2013 | 79.35 | 79.55 | 79.09 | 79.50 | 6,428,089 | +0.77(+0.98%) |
Dec 05, 2013 | 78.84 | 79.32 | 78.48 | 78.73 | 7,231,704 | -0.44(-0.55%) |
Dec 04, 2013 | 79.38 | 79.86 | 78.79 | 79.17 | 6,754,636 | -0.49(-0.61%) |
Dec 03, 2013 | 79.52 | 79.90 | 79.23 | 79.65 | 8,320,867 | +0.12(+0.15%) |
Dec 02, 2013 | 79.88 | 80.01 | 79.35 | 79.54 | 8,281,120 | -0.06(-0.08%) |
Nov 29, 2013 | 79.86 | 80.16 | 79.32 | 79.60 | 5,723,502 | +0.01(+0.02%) |
Nov 27, 2013 | 79.72 | 79.80 | 79.08 | 79.59 | 6,009,091 | -0.23(-0.29%) |
Nov 26, 2013 | 80.23 | 80.42 | 79.74 | 79.82 | 7,053,330 | -0.62(-0.78%) |
Nov 25, 2013 | 80.47 | 80.68 | 80.11 | 80.45 | 6,024,165 | -0.19(-0.23%) |
Nov 22, 2013 | 80.32 | 80.74 | 79.59 | 80.64 | 5,979,502 | +0.37(+0.46%) |
Nov 21, 2013 | 79.55 | 80.36 | 79.55 | 80.27 | 7,512,421 | +0.95(+1.20%) |
Nov 20, 2013 | 79.42 | 79.80 | 79.06 | 79.32 | 7,031,391 | -0.04(-0.05%) |
Nov 19, 2013 | 78.37 | 79.56 | 78.19 | 79.36 | 9,052,877 | +0.98(+1.24%) |
Nov 18, 2013 | 78.47 | 78.59 | 78.06 | 78.38 | 7,364,533 | +0.33(+0.42%) |
Nov 15, 2013 | 77.87 | 78.19 | 77.45 | 78.06 | 9,241,770 | +0.33(+0.42%) |
Nov 14, 2013 | 77.74 | 77.97 | 77.57 | 77.73 | 8,412,307 | +0.36(+0.47%) |
Nov 12, 2013 | 78.03 | 78.17 | 77.12 | 77.37 | 9,581,302 | -0.70(-0.89%) |
Nov 11, 2013 | 78.13 | 78.33 | 77.82 | 78.06 | 5,316,490 | -0.07(-0.09%) |
Nov 08, 2013 | 77.15 | 78.15 | 77.10 | 78.13 | 17,577,380 | +0.83(+1.07%) |
Nov 07, 2013 | 78.40 | 78.58 | 76.99 | 77.31 | 15,710,139 | -0.79(-1.02%) |
Nov 06, 2013 | 76.91 | 78.28 | 76.60 | 78.10 | 12,982,017 | +1.73(+2.27%) |
Nov 05, 2013 | 75.82 | 76.65 | 75.48 | 76.37 | 10,247,102 | +0.23(+0.30%) |
Nov 04, 2013 | 76.46 | 76.46 | 75.64 | 76.14 | 10,327,503 | +0.06(+0.08%) |