Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 80.02 | 80.47 | 80.47 | 80.47 | 732,515 | +0.60(+0.75%) |
Dec 30, 2013 | 79.30 | 79.95 | 78.84 | 79.87 | 794,433 | +1.06(+1.34%) |
Dec 27, 2013 | 79.27 | 79.79 | 78.58 | 78.81 | 646,021 | -0.09(-0.11%) |
Dec 26, 2013 | 78.99 | 79.08 | 78.57 | 78.90 | 570,797 | -0.05(-0.07%) |
Dec 24, 2013 | 78.49 | 79.28 | 78.39 | 78.95 | 332,131 | +0.46(+0.59%) |
Dec 23, 2013 | 77.62 | 79.24 | 77.61 | 78.49 | 1,461,092 | -0.10(-0.13%) |
Dec 20, 2013 | 78.78 | 79.25 | 78.46 | 78.59 | 1,246,633 | +0.16(+0.21%) |
Dec 19, 2013 | 78.79 | 79.10 | 78.31 | 78.43 | 929,565 | -0.90(-1.14%) |
Dec 18, 2013 | 78.26 | 79.37 | 77.16 | 79.33 | 1,332,252 | +1.29(+1.66%) |
Dec 17, 2013 | 78.50 | 78.60 | 77.70 | 78.04 | 1,031,399 | -0.46(-0.58%) |
Dec 16, 2013 | 77.04 | 78.71 | 77.04 | 78.50 | 1,114,017 | +1.33(+1.72%) |
Dec 13, 2013 | 77.16 | 77.57 | 76.76 | 77.17 | 707,673 | +0.09(+0.12%) |
Dec 12, 2013 | 77.08 | 77.33 | 76.58 | 77.07 | 773,257 | +0.09(+0.11%) |
Dec 11, 2013 | 77.99 | 78.02 | 76.79 | 76.98 | 1,028,737 | -0.86(-1.10%) |
Dec 10, 2013 | 77.76 | 78.21 | 77.32 | 77.84 | 801,244 | -0.21(-0.27%) |
Dec 09, 2013 | 77.64 | 78.57 | 77.64 | 78.05 | 1,004,658 | +0.54(+0.70%) |
Dec 06, 2013 | 78.16 | 78.24 | 76.78 | 77.50 | 1,258,655 | +0.00(+0.00%) |
Dec 05, 2013 | 77.69 | 78.40 | 76.87 | 77.50 | 1,736,458 | +0.97(+1.26%) |
Dec 04, 2013 | 76.14 | 77.30 | 76.03 | 76.53 | 1,008,080 | +0.14(+0.18%) |
Dec 03, 2013 | 75.95 | 76.98 | 76.07 | 76.40 | 1,258,049 | +0.33(+0.43%) |
Dec 02, 2013 | 77.02 | 77.26 | 75.89 | 76.07 | 1,334,007 | -0.95(-1.23%) |
Nov 29, 2013 | 76.58 | 77.52 | 75.96 | 77.02 | 1,168,096 | +0.85(+1.11%) |
Nov 27, 2013 | 76.16 | 76.75 | 75.53 | 76.17 | 2,214,311 | +0.12(+0.16%) |
Nov 26, 2013 | 74.38 | 76.79 | 74.31 | 76.05 | 6,425,406 | +6.07(+8.68%) |
Nov 25, 2013 | 70.25 | 70.46 | 69.37 | 69.98 | 1,893,046 | -0.08(-0.11%) |
Nov 22, 2013 | 70.55 | 70.60 | 69.78 | 70.05 | 849,626 | -0.36(-0.52%) |
Nov 21, 2013 | 69.45 | 70.54 | 69.45 | 70.42 | 822,790 | +0.79(+1.13%) |
Nov 20, 2013 | 71.10 | 71.25 | 68.96 | 69.63 | 1,354,803 | -1.44(-2.03%) |
Nov 19, 2013 | 71.20 | 71.71 | 70.88 | 71.07 | 715,153 | -0.20(-0.28%) |
Nov 18, 2013 | 71.71 | 72.13 | 71.00 | 71.27 | 1,031,703 | -0.22(-0.30%) |
Nov 15, 2013 | 70.23 | 71.59 | 69.80 | 71.49 | 1,165,426 | +0.43(+0.61%) |
Nov 14, 2013 | 71.22 | 71.31 | 70.31 | 71.06 | 924,049 | -0.35(-0.48%) |
Nov 13, 2013 | 70.40 | 71.47 | 70.25 | 71.40 | 737,781 | +0.79(+1.11%) |
Nov 12, 2013 | 70.21 | 70.89 | 70.14 | 70.62 | 1,096,664 | +0.29(+0.41%) |
Nov 11, 2013 | 68.72 | 70.66 | 68.72 | 70.33 | 1,326,984 | +1.51(+2.20%) |
Nov 08, 2013 | 67.71 | 68.85 | 67.71 | 68.82 | 667,025 | +1.22(+1.80%) |
Nov 07, 2013 | 68.99 | 69.37 | 67.52 | 67.60 | 805,429 | -1.14(-1.66%) |
Nov 06, 2013 | 69.48 | 69.63 | 68.54 | 68.74 | 595,813 | -0.54(-0.79%) |
Nov 05, 2013 | 68.27 | 69.51 | 67.85 | 69.29 | 836,072 | +0.70(+1.02%) |
Nov 04, 2013 | 68.38 | 68.85 | 68.20 | 68.59 | 513,244 | +0.32(+0.47%) |
Nov 01, 2013 | 68.46 | 68.74 | 67.83 | 68.27 | 383,572 | -0.14(-0.20%) |
Oct 31, 2013 | 68.65 | 68.96 | 68.12 | 68.40 | 776,057 | -0.46(-0.67%) |
Oct 30, 2013 | 68.88 | 69.52 | 68.67 | 68.86 | 821,014 | -0.08(-0.11%) |
Oct 29, 2013 | 68.70 | 69.08 | 68.51 | 68.94 | 475,840 | +0.25(+0.36%) |
Oct 28, 2013 | 68.57 | 68.83 | 68.12 | 68.69 | 622,057 | +0.16(+0.23%) |
Oct 25, 2013 | 68.26 | 68.58 | 67.83 | 68.53 | 914,361 | +0.39(+0.57%) |
Oct 24, 2013 | 67.91 | 68.54 | 67.79 | 68.15 | 1,406,538 | +0.39(+0.57%) |
Oct 23, 2013 | 67.92 | 68.22 | 67.18 | 67.76 | 850,878 | -0.54(-0.80%) |
Oct 22, 2013 | 67.90 | 68.54 | 67.57 | 68.30 | 852,483 | +0.22(+0.33%) |
Oct 21, 2013 | 67.73 | 68.15 | 67.15 | 68.08 | 965,251 | +0.56(+0.83%) |
Oct 18, 2013 | 67.37 | 67.79 | 67.09 | 67.51 | 1,089,228 | +0.53(+0.79%) |
Oct 17, 2013 | 66.36 | 67.08 | 65.92 | 66.99 | 718,189 | +0.48(+0.71%) |
Oct 16, 2013 | 65.94 | 66.82 | 65.65 | 66.51 | 1,108,514 | +1.33(+2.04%) |
Oct 15, 2013 | 65.90 | 66.43 | 64.99 | 65.18 | 1,275,902 | -0.88(-1.33%) |
Oct 14, 2013 | 65.60 | 66.27 | 65.40 | 66.06 | 566,145 | -0.09(-0.14%) |
Oct 11, 2013 | 65.20 | 66.18 | 64.75 | 66.16 | 1,027,441 | +1.03(+1.58%) |
Oct 10, 2013 | 65.86 | 66.30 | 64.86 | 65.13 | 1,932,661 | +1.27(+1.99%) |
Oct 09, 2013 | 64.65 | 64.89 | 63.62 | 63.86 | 1,741,752 | -0.73(-1.14%) |
Oct 08, 2013 | 65.60 | 65.74 | 64.42 | 64.59 | 724,664 | -0.99(-1.51%) |
Oct 07, 2013 | 66.21 | 66.52 | 65.58 | 65.59 | 950,138 | -1.47(-2.19%) |
Oct 04, 2013 | 66.15 | 67.15 | 66.15 | 67.06 | 961,265 | +0.91(+1.37%) |
Oct 03, 2013 | 66.02 | 66.83 | 65.64 | 66.15 | 1,423,254 | +0.19(+0.29%) |
Oct 02, 2013 | 66.07 | 66.22 | 65.42 | 65.96 | 1,199,188 | -0.45(-0.68%) |