Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 82.70 | 82.77 | 82.60 | 82.77 | 306,571 | +0.08(+0.09%) |
Jan 30, 2014 | 82.62 | 82.70 | 82.45 | 82.70 | 440,738 | +0.15(+0.18%) |
Jan 29, 2014 | 82.70 | 82.70 | 82.43 | 82.55 | 337,008 | -0.03(-0.04%) |
Jan 28, 2014 | 82.66 | 82.67 | 82.55 | 82.58 | 305,706 | +0.09(+0.10%) |
Jan 27, 2014 | 82.68 | 82.71 | 82.49 | 82.49 | 240,525 | -0.18(-0.22%) |
Jan 24, 2014 | 82.60 | 82.81 | 82.54 | 82.67 | 285,538 | +0.14(+0.17%) |
Jan 23, 2014 | 82.42 | 82.63 | 82.35 | 82.53 | 349,135 | +0.27(+0.33%) |
Jan 22, 2014 | 82.32 | 82.35 | 82.18 | 82.26 | 347,667 | -0.09(-0.10%) |
Jan 21, 2014 | 82.39 | 82.45 | 82.31 | 82.35 | 322,983 | -0.11(-0.13%) |
Jan 17, 2014 | 82.28 | 82.45 | 82.45 | 82.45 | 165,435 | +0.17(+0.21%) |
Jan 16, 2014 | 82.16 | 82.31 | 82.16 | 82.28 | 338,535 | +0.16(+0.20%) |
Jan 15, 2014 | 82.14 | 82.21 | 82.04 | 82.12 | 221,239 | -0.02(-0.02%) |
Jan 14, 2014 | 82.06 | 82.17 | 82.03 | 82.14 | 301,715 | +0.06(+0.08%) |
Jan 13, 2014 | 82.05 | 82.14 | 81.96 | 82.07 | 376,439 | +0.03(+0.03%) |
Jan 10, 2014 | 81.66 | 82.07 | 81.62 | 82.05 | 366,698 | +0.52(+0.63%) |
Jan 09, 2014 | 81.26 | 81.53 | 81.26 | 81.53 | 317,983 | +0.31(+0.38%) |
Jan 08, 2014 | 81.08 | 81.27 | 81.08 | 81.22 | 209,343 | +0.06(+0.08%) |
Jan 07, 2014 | 81.17 | 81.20 | 80.98 | 81.16 | 237,721 | +0.14(+0.17%) |
Jan 06, 2014 | 81.02 | 81.08 | 80.90 | 81.02 | 289,206 | +0.05(+0.06%) |
Jan 03, 2014 | 80.88 | 80.97 | 80.78 | 80.97 | 223,694 | +0.01(+0.01%) |
Jan 02, 2014 | 80.81 | 80.96 | 80.80 | 80.96 | 559,515 | +0.26(+0.32%) |
Dec 31, 2013 | 80.67 | 80.70 | 80.70 | 80.70 | 653,899 | -0.06(-0.08%) |
Dec 30, 2013 | 80.74 | 80.77 | 80.60 | 80.77 | 637,536 | +0.18(+0.22%) |
Dec 27, 2013 | 80.79 | 80.79 | 80.57 | 80.59 | 575,357 | -0.06(-0.08%) |
Dec 26, 2013 | 80.76 | 80.80 | 80.63 | 80.65 | 457,941 | +0.00(+0.01%) |
Dec 24, 2013 | 80.65 | 80.70 | 80.56 | 80.65 | 202,723 | +0.02(+0.02%) |
Dec 23, 2013 | 80.72 | 80.82 | 80.48 | 80.63 | 663,500 | -0.18(-0.22%) |
Dec 20, 2013 | 80.79 | 80.90 | 80.75 | 80.81 | 504,347 | -0.02(-0.03%) |
Dec 19, 2013 | 80.81 | 80.88 | 80.74 | 80.83 | 403,423 | -0.15(-0.18%) |
Dec 18, 2013 | 80.83 | 81.06 | 80.76 | 80.98 | 529,736 | -0.01(-0.01%) |
Dec 17, 2013 | 80.89 | 81.00 | 80.84 | 80.98 | 322,494 | +0.11(+0.13%) |
Dec 16, 2013 | 80.87 | 80.96 | 80.79 | 80.88 | 377,993 | +0.05(+0.07%) |
Dec 13, 2013 | 80.82 | 81.05 | 80.78 | 80.82 | 447,946 | +0.03(+0.04%) |
Dec 12, 2013 | 80.87 | 80.94 | 80.79 | 80.79 | 384,020 | -0.02(-0.02%) |
Dec 11, 2013 | 80.82 | 80.93 | 80.79 | 80.81 | 312,019 | -0.09(-0.11%) |
Dec 10, 2013 | 80.82 | 80.91 | 80.77 | 80.90 | 466,510 | +0.22(+0.28%) |
Dec 09, 2013 | 80.68 | 80.75 | 80.63 | 80.68 | 308,913 | -0.01(-0.01%) |
Dec 06, 2013 | 80.65 | 80.77 | 80.65 | 80.68 | 224,457 | +0.05(+0.06%) |
Dec 05, 2013 | 80.66 | 80.77 | 80.60 | 80.64 | 314,022 | -0.05(-0.06%) |
Dec 04, 2013 | 80.89 | 80.93 | 80.66 | 80.68 | 335,377 | -0.31(-0.38%) |
Dec 03, 2013 | 80.87 | 81.02 | 80.84 | 81.00 | 686,062 | +0.22(+0.27%) |
Dec 02, 2013 | 81.10 | 81.10 | 80.76 | 80.78 | 959,338 | -0.26(-0.32%) |
Nov 29, 2013 | 81.04 | 81.14 | 81.04 | 81.04 | 67,310 | -0.04(-0.05%) |
Nov 27, 2013 | 81.13 | 81.14 | 80.96 | 81.08 | 239,461 | +0.02(+0.03%) |
Nov 26, 2013 | 81.03 | 81.16 | 80.99 | 81.06 | 234,847 | +0.03(+0.04%) |
Nov 25, 2013 | 80.99 | 81.07 | 80.93 | 81.03 | 235,078 | +0.05(+0.06%) |
Nov 22, 2013 | 80.99 | 81.05 | 80.93 | 80.98 | 427,469 | +0.04(+0.05%) |
Nov 21, 2013 | 80.86 | 81.13 | 80.83 | 80.94 | 360,570 | -0.01(-0.01%) |
Nov 20, 2013 | 81.05 | 81.26 | 80.94 | 80.95 | 275,330 | -0.15(-0.19%) |
Nov 19, 2013 | 81.01 | 81.23 | 81.01 | 81.10 | 282,049 | -0.12(-0.14%) |
Nov 18, 2013 | 81.03 | 81.22 | 81.03 | 81.22 | 381,306 | +0.22(+0.27%) |
Nov 15, 2013 | 80.92 | 81.03 | 80.90 | 81.00 | 176,060 | +0.07(+0.09%) |
Nov 14, 2013 | 80.86 | 81.06 | 80.76 | 80.93 | 252,336 | +0.22(+0.27%) |
Nov 12, 2013 | 80.80 | 80.88 | 80.67 | 80.72 | 582,544 | -0.10(-0.12%) |
Nov 11, 2013 | 80.79 | 80.88 | 80.76 | 80.82 | 149,076 | +0.08(+0.10%) |
Nov 08, 2013 | 80.88 | 80.95 | 80.68 | 80.74 | 232,278 | -0.56(-0.69%) |
Nov 07, 2013 | 81.11 | 81.32 | 81.05 | 81.30 | 279,950 | +0.19(+0.23%) |
Nov 06, 2013 | 81.06 | 81.16 | 81.03 | 81.11 | 249,487 | +0.05(+0.07%) |
Nov 05, 2013 | 81.13 | 81.16 | 80.96 | 81.06 | 382,230 | -0.14(-0.17%) |
Nov 04, 2013 | 81.20 | 81.26 | 81.14 | 81.20 | 160,373 | +0.06(+0.08%) |