Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 82.65 | 82.61 | 82.61 | 82.61 | 4,226,042 | -0.08(-0.09%) |
Dec 30, 2013 | 82.67 | 82.74 | 82.62 | 82.69 | 1,580,022 | +0.08(+0.09%) |
Dec 27, 2013 | 82.57 | 82.64 | 82.50 | 82.61 | 1,701,068 | +0.03(+0.04%) |
Dec 26, 2013 | 82.55 | 82.60 | 81.77 | 82.58 | 967,188 | -0.05(-0.06%) |
Dec 24, 2013 | 82.67 | 82.70 | 82.60 | 82.63 | 888,786 | -0.12(-0.14%) |
Dec 23, 2013 | 82.78 | 82.87 | 82.71 | 82.74 | 2,487,140 | -0.04(-0.05%) |
Dec 20, 2013 | 82.74 | 82.84 | 82.65 | 82.78 | 1,779,215 | +0.14(+0.17%) |
Dec 19, 2013 | 82.57 | 82.70 | 82.48 | 82.64 | 2,596,307 | -0.14(-0.17%) |
Dec 18, 2013 | 82.74 | 82.97 | 82.50 | 82.78 | 1,866,651 | -0.04(-0.05%) |
Dec 17, 2013 | 82.70 | 82.86 | 82.68 | 82.82 | 1,783,042 | +0.14(+0.17%) |
Dec 16, 2013 | 82.83 | 82.83 | 82.64 | 82.68 | 1,038,388 | +0.06(+0.08%) |
Dec 13, 2013 | 82.62 | 82.77 | 82.60 | 82.62 | 4,468,400 | +0.04(+0.05%) |
Dec 12, 2013 | 82.67 | 82.67 | 82.56 | 82.58 | 2,917,326 | -0.12(-0.15%) |
Dec 11, 2013 | 82.84 | 82.85 | 82.70 | 82.70 | 5,177,106 | -0.13(-0.16%) |
Dec 10, 2013 | 82.93 | 82.95 | 82.81 | 82.84 | 3,855,628 | +0.13(+0.16%) |
Dec 09, 2013 | 82.66 | 82.74 | 82.63 | 82.70 | 1,780,703 | +0.10(+0.12%) |
Dec 06, 2013 | 82.53 | 82.67 | 82.49 | 82.60 | 3,722,266 | +0.14(+0.17%) |
Dec 05, 2013 | 82.60 | 82.66 | 82.46 | 82.46 | 2,430,231 | -0.18(-0.22%) |
Dec 04, 2013 | 82.59 | 82.71 | 82.57 | 82.64 | 1,554,452 | -0.22(-0.26%) |
Dec 03, 2013 | 82.87 | 82.91 | 82.81 | 82.86 | 1,908,643 | +0.10(+0.12%) |
Dec 02, 2013 | 82.97 | 82.98 | 82.76 | 82.76 | 1,959,983 | -0.32(-0.38%) |
Nov 29, 2013 | 82.97 | 83.11 | 82.90 | 83.07 | 1,237,016 | +0.03(+0.04%) |
Nov 27, 2013 | 83.07 | 83.11 | 82.90 | 83.04 | 1,206,393 | +0.04(+0.05%) |
Nov 26, 2013 | 83.00 | 83.14 | 82.99 | 83.01 | 2,102,133 | +0.02(+0.03%) |
Nov 25, 2013 | 82.93 | 83.04 | 82.91 | 82.98 | 895,362 | +0.06(+0.07%) |
Nov 22, 2013 | 82.84 | 82.94 | 82.83 | 82.92 | 1,189,026 | +0.12(+0.14%) |
Nov 21, 2013 | 82.67 | 82.82 | 82.58 | 82.80 | 1,762,689 | +0.09(+0.10%) |
Nov 20, 2013 | 83.00 | 83.09 | 82.69 | 82.72 | 1,272,984 | -0.23(-0.28%) |
Nov 19, 2013 | 83.11 | 83.12 | 82.94 | 82.95 | 2,203,157 | -0.22(-0.27%) |
Nov 18, 2013 | 83.07 | 83.18 | 83.06 | 83.18 | 1,107,127 | +0.16(+0.20%) |
Nov 15, 2013 | 83.02 | 83.04 | 82.95 | 83.01 | 2,396,969 | +0.02(+0.03%) |
Nov 14, 2013 | 82.83 | 82.99 | 82.81 | 82.99 | 1,859,559 | +0.47(+0.57%) |
Nov 12, 2013 | 82.51 | 82.57 | 82.48 | 82.52 | 1,462,236 | -0.03(-0.04%) |
Nov 11, 2013 | 82.60 | 82.60 | 82.49 | 82.55 | 1,657,181 | -0.05(-0.06%) |
Nov 08, 2013 | 82.65 | 82.69 | 82.55 | 82.60 | 1,030,267 | -0.52(-0.62%) |
Nov 07, 2013 | 83.12 | 83.19 | 83.07 | 83.11 | 1,037,038 | +0.06(+0.07%) |
Nov 06, 2013 | 83.04 | 83.09 | 83.01 | 83.05 | 726,322 | +0.13(+0.16%) |
Nov 05, 2013 | 83.04 | 83.07 | 82.90 | 82.92 | 1,129,198 | -0.25(-0.30%) |
Nov 04, 2013 | 83.16 | 83.20 | 83.11 | 83.17 | 545,336 | +0.09(+0.10%) |
Nov 01, 2013 | 83.23 | 83.24 | 83.05 | 83.08 | 1,632,466 | -0.20(-0.24%) |
Oct 31, 2013 | 83.45 | 83.45 | 83.21 | 83.28 | 2,323,770 | +0.01(+0.01%) |
Oct 30, 2013 | 83.45 | 83.52 | 83.22 | 83.28 | 637,594 | -0.15(-0.19%) |
Oct 29, 2013 | 83.30 | 83.43 | 83.26 | 83.43 | 675,408 | +0.10(+0.12%) |
Oct 28, 2013 | 83.36 | 83.43 | 83.31 | 83.33 | 1,212,312 | -0.04(-0.05%) |
Oct 25, 2013 | 83.37 | 83.44 | 83.33 | 83.37 | 627,428 | +0.03(+0.04%) |
Oct 24, 2013 | 83.47 | 83.47 | 83.31 | 83.34 | 690,308 | -0.03(-0.04%) |
Oct 23, 2013 | 83.41 | 83.48 | 83.36 | 83.37 | 899,548 | -0.02(-0.03%) |
Oct 22, 2013 | 83.35 | 83.41 | 83.30 | 83.39 | 2,037,035 | +0.29(+0.35%) |
Oct 21, 2013 | 83.09 | 83.15 | 83.04 | 83.10 | 951,810 | -0.08(-0.09%) |
Oct 18, 2013 | 83.17 | 83.22 | 83.11 | 83.18 | 819,264 | +0.14(+0.17%) |
Oct 17, 2013 | 82.97 | 83.11 | 82.93 | 83.04 | 1,330,974 | +0.23(+0.28%) |
Oct 16, 2013 | 82.42 | 82.80 | 82.39 | 82.80 | 1,003,517 | +0.36(+0.43%) |
Oct 15, 2013 | 82.64 | 82.66 | 82.43 | 82.45 | 1,226,764 | -0.04(-0.05%) |
Oct 14, 2013 | 82.67 | 82.68 | 82.47 | 82.49 | 534,942 | -0.15(-0.19%) |
Oct 11, 2013 | 82.76 | 82.80 | 82.62 | 82.64 | 1,337,308 | +0.03(+0.04%) |
Oct 10, 2013 | 82.47 | 82.65 | 82.40 | 82.61 | 2,839,763 | +0.09(+0.11%) |
Oct 09, 2013 | 82.67 | 82.67 | 82.50 | 82.52 | 999,561 | -0.06(-0.07%) |
Oct 08, 2013 | 82.64 | 82.70 | 82.57 | 82.58 | 527,269 | -0.04(-0.05%) |
Oct 07, 2013 | 82.77 | 82.78 | 82.60 | 82.62 | 725,058 | -0.02(-0.02%) |
Oct 04, 2013 | 82.64 | 82.67 | 82.56 | 82.64 | 723,803 | -0.07(-0.08%) |
Oct 03, 2013 | 82.56 | 82.76 | 82.56 | 82.70 | 1,172,522 | +0.06(+0.07%) |
Oct 02, 2013 | 82.66 | 82.74 | 82.58 | 82.64 | 747,436 | +0.11(+0.13%) |