Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 81.98 | 81.74 | 81.74 | 81.74 | 2,520,800 | -0.31(-0.38%) |
Dec 30, 2013 | 81.30 | 82.90 | 81.01 | 82.05 | 477,770 | +0.60(+0.74%) |
Dec 27, 2013 | 82.17 | 82.45 | 81.14 | 81.45 | 407,981 | -0.60(-0.73%) |
Dec 26, 2013 | 82.10 | 82.96 | 81.37 | 82.05 | 476,505 | -0.03(-0.04%) |
Dec 24, 2013 | 82.15 | 82.55 | 81.85 | 82.08 | 319,572 | -0.41(-0.50%) |
Dec 23, 2013 | 81.81 | 85.15 | 81.51 | 82.49 | 1,501,474 | +1.10(+1.35%) |
Dec 20, 2013 | 79.30 | 81.67 | 78.89 | 81.39 | 726,604 | +2.25(+2.84%) |
Dec 19, 2013 | 78.61 | 79.96 | 77.96 | 79.14 | 565,172 | +0.54(+0.69%) |
Dec 18, 2013 | 78.30 | 78.84 | 77.00 | 78.60 | 451,929 | +0.29(+0.37%) |
Dec 17, 2013 | 78.00 | 78.33 | 76.85 | 78.31 | 254,997 | +0.09(+0.12%) |
Dec 16, 2013 | 77.95 | 78.83 | 77.94 | 78.22 | 504,544 | +0.28(+0.36%) |
Dec 13, 2013 | 76.27 | 78.21 | 75.91 | 77.94 | 574,385 | +1.68(+2.20%) |
Dec 12, 2013 | 75.25 | 76.66 | 75.24 | 76.26 | 672,619 | +0.58(+0.77%) |
Dec 11, 2013 | 76.98 | 76.98 | 75.26 | 75.68 | 501,426 | -1.04(-1.36%) |
Dec 10, 2013 | 75.00 | 77.00 | 74.88 | 76.72 | 820,602 | +1.92(+2.57%) |
Dec 09, 2013 | 74.91 | 75.25 | 74.37 | 74.80 | 497,206 | -0.19(-0.25%) |
Dec 06, 2013 | 75.00 | 75.37 | 74.48 | 74.99 | 615,518 | +0.26(+0.35%) |
Dec 05, 2013 | 73.33 | 75.41 | 72.70 | 74.73 | 805,471 | +1.31(+1.78%) |
Dec 04, 2013 | 73.50 | 74.31 | 72.77 | 73.42 | 1,594,188 | -0.31(-0.42%) |
Dec 03, 2013 | 73.75 | 74.09 | 73.55 | 73.73 | 454,345 | -0.30(-0.41%) |
Dec 02, 2013 | 74.50 | 74.79 | 73.76 | 74.03 | 619,561 | -0.74(-0.99%) |
Nov 29, 2013 | 74.68 | 75.22 | 74.60 | 74.77 | 171,278 | -0.01(-0.01%) |
Nov 27, 2013 | 75.46 | 75.70 | 74.08 | 74.78 | 653,006 | -0.61(-0.81%) |
Nov 26, 2013 | 76.00 | 76.25 | 75.32 | 75.39 | 598,742 | -0.63(-0.83%) |
Nov 25, 2013 | 75.96 | 76.26 | 75.18 | 76.02 | 1,069,964 | -0.09(-0.12%) |
Nov 22, 2013 | 76.86 | 78.97 | 75.42 | 76.11 | 1,392,852 | -0.62(-0.81%) |
Nov 21, 2013 | 73.79 | 77.33 | 73.49 | 76.73 | 1,113,854 | +3.45(+4.71%) |
Nov 20, 2013 | 70.94 | 74.82 | 70.50 | 73.28 | 2,796,584 | +3.92(+5.65%) |
Nov 19, 2013 | 70.35 | 70.35 | 68.73 | 69.36 | 1,060,298 | -0.92(-1.31%) |
Nov 18, 2013 | 70.19 | 70.80 | 70.01 | 70.28 | 619,830 | +0.17(+0.24%) |
Nov 15, 2013 | 69.25 | 70.93 | 69.25 | 70.11 | 1,037,779 | +0.83(+1.20%) |
Nov 14, 2013 | 69.59 | 70.34 | 69.07 | 69.28 | 690,983 | -1.03(-1.46%) |
Nov 12, 2013 | 69.78 | 70.77 | 69.50 | 70.31 | 1,013,682 | +0.21(+0.30%) |
Nov 11, 2013 | 69.00 | 70.40 | 68.61 | 70.10 | 1,413,428 | +1.36(+1.98%) |
Nov 08, 2013 | 68.94 | 69.20 | 68.31 | 68.74 | 1,672,994 | -0.49(-0.71%) |
Nov 07, 2013 | 68.86 | 70.30 | 68.60 | 69.23 | 2,444,908 | +0.38(+0.55%) |
Nov 06, 2013 | 69.57 | 69.97 | 68.00 | 68.85 | 1,293,030 | -0.16(-0.23%) |
Nov 05, 2013 | 68.08 | 69.47 | 67.67 | 69.01 | 999,782 | +0.47(+0.69%) |
Nov 04, 2013 | 68.26 | 68.93 | 67.15 | 68.54 | 741,520 | +0.35(+0.51%) |
Nov 01, 2013 | 67.80 | 68.99 | 67.50 | 68.19 | 1,011,689 | +0.60(+0.89%) |
Oct 31, 2013 | 67.33 | 68.03 | 66.51 | 67.59 | 1,081,003 | -0.41(-0.60%) |
Oct 30, 2013 | 69.00 | 69.00 | 67.78 | 68.00 | 967,320 | -0.83(-1.21%) |
Oct 29, 2013 | 68.20 | 69.52 | 68.10 | 68.83 | 592,316 | +0.76(+1.12%) |
Oct 28, 2013 | 68.75 | 68.78 | 67.13 | 68.07 | 592,541 | -0.50(-0.73%) |
Oct 25, 2013 | 69.63 | 69.63 | 68.42 | 68.57 | 454,281 | -0.67(-0.97%) |
Oct 24, 2013 | 68.31 | 69.93 | 68.31 | 69.24 | 552,463 | +0.87(+1.27%) |
Oct 23, 2013 | 68.56 | 68.75 | 67.22 | 68.37 | 256,289 | -0.11(-0.16%) |
Oct 22, 2013 | 67.58 | 68.71 | 66.73 | 68.48 | 537,423 | +1.39(+2.07%) |
Oct 21, 2013 | 66.43 | 67.14 | 66.00 | 67.09 | 363,682 | +0.97(+1.47%) |
Oct 18, 2013 | 66.30 | 67.24 | 66.08 | 66.12 | 827,877 | +0.02(+0.03%) |
Oct 17, 2013 | 66.06 | 66.53 | 65.69 | 66.10 | 423,309 | +0.24(+0.36%) |
Oct 16, 2013 | 65.42 | 66.46 | 65.42 | 65.86 | 303,388 | +0.63(+0.97%) |
Oct 15, 2013 | 66.81 | 67.21 | 65.07 | 65.23 | 377,855 | -1.53(-2.29%) |
Oct 14, 2013 | 66.06 | 67.36 | 66.06 | 66.76 | 563,572 | +0.15(+0.23%) |
Oct 11, 2013 | 66.13 | 66.82 | 65.85 | 66.61 | 480,223 | +0.50(+0.76%) |
Oct 10, 2013 | 65.72 | 67.30 | 65.72 | 66.11 | 554,068 | +1.26(+1.94%) |
Oct 09, 2013 | 65.14 | 65.53 | 64.01 | 64.85 | 517,651 | -0.43(-0.66%) |
Oct 08, 2013 | 66.18 | 66.18 | 65.07 | 65.28 | 433,243 | -0.90(-1.36%) |
Oct 07, 2013 | 66.02 | 67.07 | 65.00 | 66.18 | 417,069 | -0.33(-0.50%) |
Oct 04, 2013 | 66.13 | 67.56 | 65.85 | 66.51 | 809,834 | +0.35(+0.53%) |
Oct 03, 2013 | 65.33 | 66.35 | 65.01 | 66.16 | 423,170 | +0.44(+0.67%) |
Oct 02, 2013 | 65.95 | 66.42 | 65.48 | 65.72 | 806,914 | -0.54(-0.81%) |