Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 75.80 | 76.37 | 75.62 | 75.85 | 3,551,142 | -1.08(-1.40%) |
Jan 30, 2014 | 76.53 | 77.12 | 76.04 | 76.93 | 2,892,933 | +0.90(+1.18%) |
Jan 29, 2014 | 75.92 | 76.44 | 75.11 | 76.03 | 4,287,358 | -0.44(-0.57%) |
Jan 28, 2014 | 75.35 | 76.70 | 75.29 | 76.47 | 3,219,387 | +1.23(+1.63%) |
Jan 27, 2014 | 74.41 | 75.85 | 74.39 | 75.24 | 3,737,936 | +0.70(+0.93%) |
Jan 24, 2014 | 76.15 | 76.15 | 74.54 | 74.54 | 3,133,692 | -1.61(-2.11%) |
Jan 23, 2014 | 77.82 | 77.82 | 76.02 | 76.15 | 3,561,118 | -1.48(-1.91%) |
Jan 22, 2014 | 78.12 | 78.43 | 77.60 | 77.63 | 1,997,924 | -0.29(-0.37%) |
Jan 21, 2014 | 78.66 | 78.89 | 77.63 | 77.92 | 3,276,038 | -0.59(-0.75%) |
Jan 17, 2014 | 78.69 | 78.51 | 78.51 | 78.51 | 5,260,596 | -0.16(-0.21%) |
Jan 16, 2014 | 79.07 | 79.37 | 78.56 | 78.68 | 1,935,278 | -0.56(-0.70%) |
Jan 15, 2014 | 79.00 | 79.74 | 78.97 | 79.23 | 1,958,749 | +0.23(+0.30%) |
Jan 14, 2014 | 78.33 | 79.28 | 78.22 | 79.00 | 2,321,049 | +0.63(+0.80%) |
Jan 13, 2014 | 79.52 | 79.79 | 78.20 | 78.37 | 3,041,332 | -1.41(-1.77%) |
Jan 10, 2014 | 80.20 | 80.27 | 79.12 | 79.78 | 3,414,468 | -0.19(-0.23%) |
Jan 09, 2014 | 80.31 | 80.42 | 79.36 | 79.97 | 2,593,381 | -0.11(-0.13%) |
Jan 08, 2014 | 80.95 | 81.15 | 79.67 | 80.08 | 3,436,466 | -1.00(-1.24%) |
Jan 07, 2014 | 81.68 | 81.96 | 81.00 | 81.08 | 2,738,220 | -0.66(-0.81%) |
Jan 06, 2014 | 82.82 | 82.90 | 81.46 | 81.74 | 1,612,751 | -0.28(-0.35%) |
Jan 03, 2014 | 82.40 | 82.60 | 81.85 | 82.02 | 1,386,109 | -0.21(-0.26%) |
Jan 02, 2014 | 83.11 | 83.60 | 81.94 | 82.23 | 1,374,711 | -1.48(-1.77%) |
Dec 31, 2013 | 83.41 | 83.71 | 83.71 | 83.71 | 848,878 | +0.49(+0.59%) |
Dec 30, 2013 | 82.99 | 83.46 | 82.97 | 83.22 | 641,734 | +0.24(+0.29%) |
Dec 27, 2013 | 83.19 | 83.19 | 82.74 | 82.98 | 652,598 | -0.06(-0.07%) |
Dec 26, 2013 | 82.61 | 83.16 | 82.44 | 83.03 | 724,910 | +0.50(+0.61%) |
Dec 24, 2013 | 82.15 | 82.53 | 81.95 | 82.53 | 608,667 | +0.26(+0.31%) |
Dec 23, 2013 | 82.34 | 82.40 | 81.78 | 82.27 | 1,118,079 | +0.45(+0.55%) |
Dec 20, 2013 | 81.10 | 82.11 | 81.10 | 81.82 | 1,685,142 | +0.67(+0.83%) |
Dec 19, 2013 | 80.74 | 81.20 | 80.56 | 81.15 | 2,239,941 | +0.26(+0.32%) |
Dec 18, 2013 | 80.04 | 80.91 | 79.42 | 80.89 | 2,173,170 | +1.00(+1.26%) |
Dec 17, 2013 | 80.54 | 80.58 | 79.86 | 79.89 | 1,525,275 | -0.32(-0.40%) |
Dec 16, 2013 | 80.26 | 80.83 | 80.05 | 80.21 | 1,429,865 | -0.05(-0.06%) |
Dec 13, 2013 | 80.62 | 80.87 | 80.20 | 80.26 | 1,386,336 | -0.25(-0.31%) |
Dec 12, 2013 | 80.72 | 81.07 | 80.43 | 80.51 | 1,807,264 | -0.27(-0.33%) |
Dec 11, 2013 | 81.73 | 81.95 | 80.61 | 80.78 | 1,634,831 | -1.09(-1.33%) |
Dec 10, 2013 | 81.87 | 82.24 | 81.76 | 81.87 | 1,139,541 | -0.28(-0.34%) |
Dec 09, 2013 | 82.48 | 82.72 | 81.86 | 82.15 | 1,314,579 | -0.28(-0.34%) |
Dec 06, 2013 | 81.73 | 82.60 | 81.68 | 82.44 | 1,275,177 | +1.50(+1.86%) |
Dec 05, 2013 | 81.38 | 81.63 | 80.62 | 80.93 | 1,335,331 | -0.78(-0.95%) |
Dec 04, 2013 | 81.85 | 82.70 | 81.00 | 81.71 | 1,238,726 | -0.28(-0.35%) |
Dec 03, 2013 | 82.00 | 82.41 | 81.32 | 81.99 | 1,761,129 | -0.32(-0.38%) |
Dec 02, 2013 | 82.95 | 83.14 | 82.18 | 82.31 | 1,753,472 | -0.80(-0.96%) |
Nov 29, 2013 | 83.54 | 84.15 | 82.97 | 83.11 | 762,996 | -0.30(-0.36%) |
Nov 27, 2013 | 83.01 | 83.74 | 82.88 | 83.41 | 1,387,270 | +0.43(+0.52%) |
Nov 26, 2013 | 82.70 | 83.46 | 82.49 | 82.98 | 1,647,387 | +0.13(+0.16%) |
Nov 25, 2013 | 83.21 | 83.22 | 82.69 | 82.85 | 1,067,782 | -0.11(-0.13%) |
Nov 22, 2013 | 82.04 | 83.10 | 81.79 | 82.95 | 2,082,672 | +0.86(+1.04%) |
Nov 21, 2013 | 79.48 | 82.38 | 79.37 | 82.10 | 3,401,115 | +2.98(+3.76%) |
Nov 20, 2013 | 80.02 | 80.07 | 78.90 | 79.12 | 1,141,252 | -0.57(-0.71%) |
Nov 19, 2013 | 79.46 | 79.87 | 79.32 | 79.69 | 1,277,842 | +0.10(+0.12%) |
Nov 18, 2013 | 79.85 | 80.37 | 79.46 | 79.59 | 1,093,216 | -0.22(-0.27%) |
Nov 15, 2013 | 79.48 | 79.82 | 79.31 | 79.81 | 1,261,172 | +0.32(+0.41%) |
Nov 14, 2013 | 78.90 | 79.54 | 78.64 | 79.48 | 1,043,061 | +1.53(+1.96%) |
Nov 12, 2013 | 79.41 | 79.53 | 77.51 | 77.96 | 3,298,882 | -1.71(-2.14%) |
Nov 11, 2013 | 79.54 | 80.01 | 79.46 | 79.66 | 1,417,597 | +0.19(+0.24%) |
Nov 08, 2013 | 78.85 | 79.52 | 78.59 | 79.47 | 1,837,342 | +0.71(+0.90%) |
Nov 07, 2013 | 78.88 | 79.24 | 78.68 | 78.76 | 2,520,278 | -0.31(-0.39%) |
Nov 06, 2013 | 78.44 | 79.09 | 78.16 | 79.06 | 1,164,930 | +0.95(+1.21%) |
Nov 05, 2013 | 77.95 | 78.18 | 77.55 | 78.12 | 1,041,931 | +0.11(+0.13%) |
Nov 04, 2013 | 77.69 | 78.09 | 77.59 | 78.01 | 1,452,932 | +0.50(+0.65%) |