Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 81.51 | 81.47 | 81.47 | 81.47 | 4,285,412 | -0.08(-0.09%) |
Dec 30, 2013 | 81.53 | 81.59 | 81.48 | 81.54 | 1,602,220 | +0.08(+0.09%) |
Dec 27, 2013 | 81.43 | 81.49 | 81.36 | 81.47 | 1,724,966 | +0.03(+0.04%) |
Dec 26, 2013 | 81.41 | 81.46 | 80.64 | 81.44 | 980,775 | -0.05(-0.06%) |
Dec 24, 2013 | 81.53 | 81.56 | 81.46 | 81.48 | 901,270 | -0.11(-0.14%) |
Dec 23, 2013 | 81.64 | 81.72 | 81.57 | 81.60 | 2,522,073 | -0.04(-0.05%) |
Dec 20, 2013 | 81.59 | 81.69 | 81.51 | 81.64 | 1,804,205 | +0.14(+0.17%) |
Dec 19, 2013 | 81.42 | 81.55 | 81.34 | 81.50 | 2,632,774 | -0.14(-0.17%) |
Dec 18, 2013 | 81.59 | 81.82 | 81.36 | 81.64 | 1,892,869 | -0.04(-0.05%) |
Dec 17, 2013 | 81.55 | 81.71 | 81.54 | 81.67 | 1,808,086 | +0.14(+0.17%) |
Dec 16, 2013 | 81.68 | 81.68 | 81.49 | 81.54 | 1,052,973 | +0.06(+0.08%) |
Dec 13, 2013 | 81.48 | 81.63 | 81.45 | 81.48 | 4,531,162 | +0.04(+0.05%) |
Dec 12, 2013 | 81.53 | 81.53 | 81.41 | 81.44 | 2,958,302 | -0.12(-0.15%) |
Dec 11, 2013 | 81.69 | 81.70 | 81.56 | 81.56 | 5,249,822 | -0.13(-0.16%) |
Dec 10, 2013 | 81.78 | 81.80 | 81.66 | 81.69 | 3,909,783 | +0.13(+0.16%) |
Dec 09, 2013 | 81.51 | 81.60 | 81.48 | 81.56 | 1,805,714 | +0.10(+0.12%) |
Dec 06, 2013 | 81.38 | 81.52 | 81.35 | 81.46 | 3,774,548 | +0.14(+0.17%) |
Dec 05, 2013 | 81.45 | 81.51 | 81.32 | 81.32 | 2,464,365 | -0.18(-0.22%) |
Dec 04, 2013 | 81.44 | 81.57 | 81.43 | 81.50 | 1,576,286 | -0.21(-0.26%) |
Dec 03, 2013 | 81.72 | 81.76 | 81.67 | 81.71 | 1,935,452 | +0.10(+0.12%) |
Dec 02, 2013 | 81.82 | 81.83 | 81.61 | 81.61 | 1,987,512 | -0.31(-0.38%) |
Nov 29, 2013 | 81.82 | 81.96 | 81.75 | 81.92 | 1,254,396 | +0.03(+0.04%) |
Nov 27, 2013 | 81.92 | 81.95 | 81.75 | 81.89 | 1,223,343 | +0.04(+0.05%) |
Nov 26, 2013 | 81.85 | 81.98 | 81.84 | 81.86 | 2,131,668 | +0.02(+0.03%) |
Nov 25, 2013 | 81.78 | 81.89 | 81.76 | 81.83 | 907,941 | +0.06(+0.07%) |
Nov 22, 2013 | 81.69 | 81.79 | 81.68 | 81.77 | 1,205,732 | +0.11(+0.14%) |
Nov 21, 2013 | 81.53 | 81.67 | 81.44 | 81.66 | 1,787,455 | +0.08(+0.10%) |
Nov 20, 2013 | 81.85 | 81.94 | 81.54 | 81.57 | 1,290,869 | -0.23(-0.28%) |
Nov 19, 2013 | 81.95 | 81.97 | 81.79 | 81.80 | 2,234,112 | -0.22(-0.27%) |
Nov 18, 2013 | 81.92 | 82.02 | 81.91 | 82.02 | 1,122,682 | +0.16(+0.20%) |
Nov 15, 2013 | 81.87 | 81.89 | 81.80 | 81.86 | 2,430,646 | +0.02(+0.03%) |
Nov 14, 2013 | 81.68 | 81.84 | 81.66 | 81.84 | 1,885,686 | +0.47(+0.57%) |
Nov 12, 2013 | 81.37 | 81.43 | 81.34 | 81.37 | 1,482,781 | -0.03(-0.04%) |
Nov 11, 2013 | 81.45 | 81.46 | 81.34 | 81.41 | 1,680,464 | -0.05(-0.06%) |
Nov 08, 2013 | 81.50 | 81.54 | 81.41 | 81.45 | 1,044,743 | -0.51(-0.62%) |
Nov 07, 2013 | 81.97 | 82.04 | 81.92 | 81.96 | 1,051,608 | +0.06(+0.07%) |
Nov 06, 2013 | 81.89 | 81.94 | 81.86 | 81.90 | 736,527 | +0.13(+0.16%) |
Nov 05, 2013 | 81.89 | 81.92 | 81.76 | 81.77 | 1,145,063 | -0.24(-0.30%) |
Nov 04, 2013 | 82.01 | 82.05 | 81.95 | 82.02 | 552,998 | +0.08(+0.10%) |
Nov 01, 2013 | 82.08 | 82.08 | 81.90 | 81.93 | 1,655,402 | -0.20(-0.24%) |
Oct 31, 2013 | 82.29 | 82.30 | 82.05 | 82.13 | 2,356,415 | +0.01(+0.01%) |
Oct 30, 2013 | 82.29 | 82.37 | 82.07 | 82.12 | 646,551 | -0.15(-0.18%) |
Oct 29, 2013 | 82.14 | 82.27 | 82.11 | 82.27 | 684,896 | +0.10(+0.12%) |
Oct 28, 2013 | 82.21 | 82.27 | 82.16 | 82.18 | 1,229,343 | -0.04(-0.05%) |
Oct 25, 2013 | 82.21 | 82.28 | 82.18 | 82.21 | 636,242 | +0.03(+0.04%) |
Oct 24, 2013 | 82.31 | 82.31 | 82.16 | 82.18 | 700,006 | -0.03(-0.04%) |
Oct 23, 2013 | 82.26 | 82.33 | 82.21 | 82.21 | 912,185 | -0.02(-0.03%) |
Oct 22, 2013 | 82.19 | 82.26 | 82.14 | 82.24 | 2,065,652 | +0.29(+0.35%) |
Oct 21, 2013 | 81.94 | 82.00 | 81.89 | 81.95 | 965,181 | -0.08(-0.09%) |
Oct 18, 2013 | 82.02 | 82.07 | 81.96 | 82.02 | 830,773 | +0.14(+0.17%) |
Oct 17, 2013 | 81.83 | 81.96 | 81.78 | 81.89 | 1,349,671 | +0.23(+0.28%) |
Oct 16, 2013 | 81.28 | 81.66 | 81.25 | 81.66 | 1,017,614 | +0.35(+0.43%) |
Oct 15, 2013 | 81.49 | 81.51 | 81.28 | 81.31 | 1,243,998 | -0.04(-0.05%) |
Oct 14, 2013 | 81.52 | 81.54 | 81.33 | 81.35 | 542,457 | -0.15(-0.19%) |
Oct 11, 2013 | 81.61 | 81.65 | 81.48 | 81.50 | 1,356,095 | +0.03(+0.04%) |
Oct 10, 2013 | 81.32 | 81.51 | 81.25 | 81.47 | 2,879,657 | +0.09(+0.11%) |
Oct 09, 2013 | 81.52 | 81.52 | 81.35 | 81.38 | 1,013,603 | -0.06(-0.07%) |
Oct 08, 2013 | 81.50 | 81.56 | 81.42 | 81.44 | 534,677 | -0.04(-0.05%) |
Oct 07, 2013 | 81.62 | 81.63 | 81.46 | 81.47 | 735,244 | -0.02(-0.02%) |
Oct 04, 2013 | 81.49 | 81.52 | 81.41 | 81.49 | 733,971 | -0.07(-0.08%) |
Oct 03, 2013 | 81.41 | 81.61 | 81.41 | 81.56 | 1,188,994 | +0.06(+0.07%) |
Oct 02, 2013 | 81.51 | 81.59 | 81.44 | 81.50 | 757,936 | +0.11(+0.13%) |