Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 83.32 | 83.40 | 83.23 | 83.40 | 304,273 | +0.08(+0.09%) |
Jan 30, 2014 | 83.24 | 83.33 | 83.08 | 83.32 | 437,434 | +0.15(+0.18%) |
Jan 29, 2014 | 83.32 | 83.32 | 83.05 | 83.17 | 334,481 | -0.03(-0.04%) |
Jan 28, 2014 | 83.28 | 83.30 | 83.17 | 83.20 | 303,414 | +0.09(+0.10%) |
Jan 27, 2014 | 83.30 | 83.34 | 83.12 | 83.12 | 238,721 | -0.18(-0.22%) |
Jan 24, 2014 | 83.23 | 83.44 | 83.17 | 83.30 | 283,397 | +0.14(+0.17%) |
Jan 23, 2014 | 83.05 | 83.25 | 82.98 | 83.16 | 346,517 | +0.27(+0.33%) |
Jan 22, 2014 | 82.94 | 82.97 | 82.80 | 82.88 | 345,060 | -0.09(-0.10%) |
Jan 21, 2014 | 83.01 | 83.08 | 82.93 | 82.97 | 320,561 | -0.11(-0.13%) |
Jan 17, 2014 | 82.91 | 83.08 | 83.08 | 83.08 | 164,194 | +0.17(+0.21%) |
Jan 16, 2014 | 82.78 | 82.93 | 82.78 | 82.91 | 335,997 | +0.16(+0.20%) |
Jan 15, 2014 | 82.76 | 82.83 | 82.66 | 82.74 | 219,580 | -0.02(-0.02%) |
Jan 14, 2014 | 82.68 | 82.80 | 82.65 | 82.76 | 299,453 | +0.06(+0.08%) |
Jan 13, 2014 | 82.67 | 82.76 | 82.58 | 82.69 | 373,616 | +0.03(+0.03%) |
Jan 10, 2014 | 82.28 | 82.69 | 82.23 | 82.67 | 363,948 | +0.52(+0.63%) |
Jan 09, 2014 | 81.87 | 82.14 | 81.87 | 82.14 | 315,599 | +0.31(+0.38%) |
Jan 08, 2014 | 81.69 | 81.89 | 81.69 | 81.83 | 207,773 | +0.06(+0.08%) |
Jan 07, 2014 | 81.78 | 81.82 | 81.60 | 81.77 | 235,939 | +0.14(+0.17%) |
Jan 06, 2014 | 81.63 | 81.69 | 81.51 | 81.63 | 287,038 | +0.05(+0.06%) |
Jan 03, 2014 | 81.49 | 81.58 | 81.39 | 81.58 | 222,017 | +0.01(+0.01%) |
Jan 02, 2014 | 81.42 | 81.57 | 81.41 | 81.57 | 555,320 | +0.26(+0.32%) |
Dec 31, 2013 | 81.28 | 81.31 | 81.31 | 81.31 | 648,997 | -0.06(-0.08%) |
Dec 30, 2013 | 81.35 | 81.38 | 81.20 | 81.38 | 632,756 | +0.18(+0.22%) |
Dec 27, 2013 | 81.40 | 81.40 | 81.18 | 81.20 | 571,043 | -0.06(-0.08%) |
Dec 26, 2013 | 81.37 | 81.41 | 81.24 | 81.26 | 454,508 | +0.00(+0.01%) |
Dec 24, 2013 | 81.26 | 81.31 | 81.17 | 81.26 | 201,203 | +0.02(+0.02%) |
Dec 23, 2013 | 81.33 | 81.44 | 81.09 | 81.24 | 658,525 | -0.18(-0.22%) |
Dec 20, 2013 | 81.40 | 81.51 | 81.36 | 81.42 | 500,565 | -0.02(-0.03%) |
Dec 19, 2013 | 81.42 | 81.49 | 81.35 | 81.44 | 400,398 | -0.15(-0.18%) |
Dec 18, 2013 | 81.44 | 81.68 | 81.37 | 81.59 | 525,764 | -0.01(-0.01%) |
Dec 17, 2013 | 81.50 | 81.61 | 81.45 | 81.60 | 320,076 | +0.11(+0.13%) |
Dec 16, 2013 | 81.48 | 81.58 | 81.40 | 81.49 | 375,158 | +0.05(+0.07%) |
Dec 13, 2013 | 81.43 | 81.66 | 81.39 | 81.44 | 444,587 | +0.03(+0.04%) |
Dec 12, 2013 | 81.48 | 81.55 | 81.40 | 81.40 | 381,141 | -0.02(-0.02%) |
Dec 11, 2013 | 81.44 | 81.54 | 81.40 | 81.42 | 309,680 | -0.09(-0.11%) |
Dec 10, 2013 | 81.44 | 81.52 | 81.38 | 81.51 | 463,012 | +0.23(+0.28%) |
Dec 09, 2013 | 81.29 | 81.36 | 81.24 | 81.29 | 306,597 | -0.01(-0.01%) |
Dec 06, 2013 | 81.26 | 81.38 | 81.26 | 81.29 | 222,774 | +0.05(+0.06%) |
Dec 05, 2013 | 81.27 | 81.38 | 81.21 | 81.25 | 311,668 | -0.05(-0.06%) |
Dec 04, 2013 | 81.50 | 81.54 | 81.27 | 81.29 | 332,862 | -0.31(-0.38%) |
Dec 03, 2013 | 81.48 | 81.63 | 81.45 | 81.61 | 680,918 | +0.22(+0.27%) |
Dec 02, 2013 | 81.71 | 81.71 | 81.37 | 81.39 | 952,145 | -0.27(-0.32%) |
Nov 29, 2013 | 81.65 | 81.75 | 81.65 | 81.65 | 66,805 | -0.04(-0.05%) |
Nov 27, 2013 | 81.74 | 81.75 | 81.57 | 81.69 | 237,666 | +0.02(+0.03%) |
Nov 26, 2013 | 81.64 | 81.77 | 81.61 | 81.67 | 233,086 | +0.03(+0.04%) |
Nov 25, 2013 | 81.60 | 81.68 | 81.54 | 81.64 | 233,315 | +0.05(+0.06%) |
Nov 22, 2013 | 81.60 | 81.66 | 81.54 | 81.59 | 424,264 | +0.04(+0.05%) |
Nov 21, 2013 | 81.47 | 81.75 | 81.44 | 81.55 | 357,866 | -0.01(-0.01%) |
Nov 20, 2013 | 81.66 | 81.87 | 81.55 | 81.56 | 273,265 | -0.16(-0.19%) |
Nov 19, 2013 | 81.62 | 81.84 | 81.62 | 81.72 | 279,934 | -0.12(-0.14%) |
Nov 18, 2013 | 81.64 | 81.83 | 81.64 | 81.83 | 378,447 | +0.22(+0.27%) |
Nov 15, 2013 | 81.53 | 81.64 | 81.51 | 81.61 | 174,740 | +0.07(+0.09%) |
Nov 14, 2013 | 81.47 | 81.68 | 81.37 | 81.54 | 250,444 | +0.22(+0.27%) |
Nov 12, 2013 | 81.41 | 81.49 | 81.28 | 81.33 | 578,176 | -0.10(-0.12%) |
Nov 11, 2013 | 81.40 | 81.50 | 81.37 | 81.43 | 147,959 | +0.08(+0.10%) |
Nov 08, 2013 | 81.49 | 81.56 | 81.29 | 81.35 | 230,536 | -0.56(-0.69%) |
Nov 07, 2013 | 81.72 | 81.94 | 81.66 | 81.91 | 277,851 | +0.19(+0.23%) |
Nov 06, 2013 | 81.67 | 81.77 | 81.64 | 81.72 | 247,616 | +0.05(+0.07%) |
Nov 05, 2013 | 81.74 | 81.77 | 81.57 | 81.67 | 379,364 | -0.14(-0.17%) |
Nov 04, 2013 | 81.81 | 81.87 | 81.75 | 81.81 | 159,170 | +0.06(+0.08%) |