Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 80.00 | 80.39 | 80.39 | 80.39 | 477,270 | +0.57(+0.71%) |
Dec 30, 2013 | 79.80 | 79.93 | 79.61 | 79.82 | 324,620 | -0.08(-0.10%) |
Dec 27, 2013 | 80.47 | 80.47 | 79.84 | 79.91 | 244,153 | -0.16(-0.20%) |
Dec 26, 2013 | 80.04 | 80.14 | 79.87 | 80.07 | 353,826 | +0.25(+0.31%) |
Dec 24, 2013 | 79.74 | 79.85 | 79.65 | 79.82 | 208,360 | +0.18(+0.23%) |
Dec 23, 2013 | 79.33 | 79.67 | 79.14 | 79.64 | 308,886 | +0.96(+1.22%) |
Dec 20, 2013 | 78.06 | 78.77 | 77.83 | 78.68 | 303,353 | +0.87(+1.11%) |
Dec 19, 2013 | 77.71 | 77.94 | 77.58 | 77.81 | 338,906 | +0.02(+0.02%) |
Dec 18, 2013 | 77.16 | 77.79 | 76.20 | 77.79 | 395,862 | +0.58(+0.75%) |
Dec 17, 2013 | 77.08 | 77.42 | 77.03 | 77.22 | 281,100 | +0.16(+0.21%) |
Dec 16, 2013 | 76.57 | 77.22 | 76.57 | 77.06 | 243,093 | +0.76(+1.00%) |
Dec 13, 2013 | 76.58 | 76.71 | 76.20 | 76.29 | 236,901 | -0.08(-0.10%) |
Dec 12, 2013 | 76.75 | 76.85 | 76.30 | 76.37 | 217,631 | -0.38(-0.50%) |
Dec 11, 2013 | 77.66 | 77.77 | 76.61 | 76.75 | 291,907 | -0.75(-0.97%) |
Dec 10, 2013 | 77.45 | 77.71 | 77.37 | 77.51 | 194,374 | -0.09(-0.11%) |
Dec 09, 2013 | 77.71 | 77.79 | 77.43 | 77.60 | 241,382 | +0.18(+0.23%) |
Dec 06, 2013 | 77.38 | 77.56 | 77.11 | 77.42 | 156,551 | +0.53(+0.69%) |
Dec 05, 2013 | 76.99 | 77.18 | 76.74 | 76.89 | 148,637 | -0.07(-0.09%) |
Dec 04, 2013 | 76.50 | 77.20 | 76.35 | 76.96 | 227,713 | +0.24(+0.31%) |
Dec 03, 2013 | 76.58 | 76.91 | 76.46 | 76.72 | 164,126 | +0.12(+0.16%) |
Dec 02, 2013 | 77.11 | 77.14 | 76.51 | 76.59 | 266,724 | -0.35(-0.45%) |
Nov 29, 2013 | 76.89 | 77.15 | 76.81 | 76.94 | 194,010 | +0.36(+0.46%) |
Nov 27, 2013 | 76.21 | 76.64 | 76.17 | 76.58 | 175,333 | +0.66(+0.87%) |
Nov 26, 2013 | 75.55 | 76.15 | 75.47 | 75.93 | 224,779 | +0.38(+0.51%) |
Nov 25, 2013 | 75.89 | 75.89 | 75.35 | 75.55 | 475,475 | -0.16(-0.21%) |
Nov 22, 2013 | 75.78 | 75.82 | 75.59 | 75.71 | 220,149 | -0.08(-0.11%) |
Nov 21, 2013 | 75.25 | 75.83 | 75.17 | 75.79 | 399,392 | +0.83(+1.11%) |
Nov 20, 2013 | 75.37 | 75.59 | 74.83 | 74.95 | 267,671 | -0.18(-0.23%) |
Nov 19, 2013 | 75.50 | 75.83 | 75.05 | 75.13 | 297,667 | -0.36(-0.47%) |
Nov 18, 2013 | 76.18 | 76.26 | 75.39 | 75.48 | 260,056 | -0.68(-0.89%) |
Nov 15, 2013 | 75.94 | 76.16 | 75.84 | 76.16 | 217,097 | +0.29(+0.39%) |
Nov 14, 2013 | 75.72 | 75.94 | 75.48 | 75.86 | 253,278 | +0.53(+0.71%) |
Nov 12, 2013 | 74.91 | 75.43 | 74.87 | 75.33 | 133,772 | +0.33(+0.44%) |
Nov 11, 2013 | 74.99 | 75.15 | 74.71 | 75.00 | 155,216 | -0.01(-0.01%) |
Nov 08, 2013 | 74.22 | 75.01 | 74.16 | 75.01 | 170,641 | +0.85(+1.15%) |
Nov 07, 2013 | 75.19 | 75.47 | 74.12 | 74.16 | 276,975 | -1.03(-1.37%) |
Nov 06, 2013 | 75.10 | 75.25 | 74.82 | 75.19 | 170,728 | +0.54(+0.73%) |
Nov 05, 2013 | 74.35 | 74.85 | 74.14 | 74.65 | 209,882 | +0.05(+0.07%) |
Nov 04, 2013 | 74.67 | 74.68 | 74.31 | 74.59 | 250,482 | +0.26(+0.35%) |
Nov 01, 2013 | 74.61 | 74.82 | 74.06 | 74.34 | 196,942 | +0.04(+0.06%) |
Oct 31, 2013 | 74.35 | 74.81 | 74.16 | 74.29 | 233,955 | -0.18(-0.24%) |
Oct 30, 2013 | 74.97 | 74.97 | 74.20 | 74.47 | 197,323 | -0.34(-0.45%) |
Oct 29, 2013 | 74.80 | 75.02 | 74.47 | 74.81 | 212,869 | +0.37(+0.50%) |
Oct 28, 2013 | 74.44 | 74.56 | 74.11 | 74.44 | 162,484 | +0.08(+0.11%) |
Oct 25, 2013 | 74.75 | 74.84 | 74.16 | 74.36 | 161,904 | +0.23(+0.31%) |
Oct 24, 2013 | 73.85 | 74.31 | 73.85 | 74.12 | 161,264 | +0.30(+0.41%) |
Oct 23, 2013 | 74.05 | 74.07 | 73.50 | 73.82 | 233,312 | -0.53(-0.72%) |
Oct 22, 2013 | 74.80 | 74.83 | 74.00 | 74.36 | 303,392 | -0.13(-0.18%) |
Oct 21, 2013 | 74.45 | 74.72 | 74.36 | 74.49 | 267,161 | +0.32(+0.43%) |
Oct 18, 2013 | 73.65 | 74.20 | 73.40 | 74.17 | 202,866 | +1.30(+1.78%) |
Oct 17, 2013 | 72.42 | 72.92 | 72.19 | 72.87 | 260,361 | -0.07(-0.10%) |
Oct 16, 2013 | 72.59 | 73.00 | 72.50 | 72.94 | 169,241 | +0.74(+1.02%) |
Oct 15, 2013 | 72.74 | 72.89 | 72.21 | 72.21 | 344,694 | -0.51(-0.70%) |
Oct 14, 2013 | 71.94 | 72.78 | 71.82 | 72.71 | 238,364 | +0.41(+0.56%) |
Oct 11, 2013 | 71.63 | 72.36 | 71.56 | 72.30 | 204,570 | +0.60(+0.84%) |
Oct 10, 2013 | 70.86 | 71.77 | 70.78 | 71.70 | 261,123 | +1.38(+1.96%) |
Oct 09, 2013 | 70.39 | 70.61 | 69.59 | 70.32 | 3,373,866 | +0.09(+0.13%) |
Oct 08, 2013 | 71.62 | 71.62 | 70.16 | 70.23 | 526,269 | -1.35(-1.89%) |
Oct 07, 2013 | 71.58 | 72.15 | 71.43 | 71.58 | 177,898 | -0.60(-0.84%) |
Oct 04, 2013 | 71.74 | 72.27 | 71.60 | 72.19 | 513,566 | +0.49(+0.68%) |
Oct 03, 2013 | 72.45 | 72.51 | 71.25 | 71.70 | 244,118 | -0.76(-1.05%) |
Oct 02, 2013 | 71.97 | 72.48 | 71.91 | 72.46 | 394,848 | +0.03(+0.04%) |