Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 78.60 | 79.51 | 78.51 | 79.11 | 372,102 | +0.02(+0.02%) |
Jan 30, 2014 | 78.72 | 79.36 | 78.61 | 79.09 | 533,711 | +1.19(+1.53%) |
Jan 29, 2014 | 77.99 | 78.54 | 77.70 | 77.91 | 381,001 | -0.74(-0.94%) |
Jan 28, 2014 | 78.32 | 78.71 | 78.10 | 78.64 | 665,863 | -0.26(-0.33%) |
Jan 27, 2014 | 79.80 | 79.94 | 78.42 | 78.90 | 529,124 | -0.90(-1.12%) |
Jan 24, 2014 | 81.24 | 81.27 | 79.80 | 79.80 | 549,093 | -1.72(-2.11%) |
Jan 23, 2014 | 81.62 | 81.65 | 80.98 | 81.52 | 431,164 | -0.37(-0.45%) |
Jan 22, 2014 | 81.76 | 82.00 | 81.64 | 81.89 | 308,762 | +0.13(+0.15%) |
Jan 21, 2014 | 81.84 | 81.94 | 81.23 | 81.76 | 420,967 | +0.34(+0.42%) |
Jan 17, 2014 | 81.75 | 81.42 | 81.42 | 81.42 | 391,375 | -0.49(-0.60%) |
Jan 16, 2014 | 81.88 | 82.01 | 81.71 | 81.91 | 280,980 | +0.02(+0.02%) |
Jan 15, 2014 | 80.94 | 82.07 | 81.27 | 81.89 | 378,371 | +0.95(+1.17%) |
Jan 14, 2014 | 79.67 | 80.97 | 79.60 | 80.94 | 320,186 | +1.48(+1.86%) |
Jan 13, 2014 | 80.19 | 80.71 | 79.18 | 79.46 | 349,777 | -0.89(-1.11%) |
Jan 10, 2014 | 80.43 | 80.53 | 79.92 | 80.35 | 436,104 | +0.14(+0.18%) |
Jan 09, 2014 | 80.79 | 80.98 | 79.95 | 80.21 | 643,174 | -0.38(-0.47%) |
Jan 08, 2014 | 80.52 | 80.79 | 80.33 | 80.59 | 384,160 | +0.10(+0.12%) |
Jan 07, 2014 | 80.07 | 80.61 | 79.89 | 80.49 | 350,302 | +0.81(+1.01%) |
Jan 06, 2014 | 79.96 | 80.00 | 79.46 | 79.68 | 426,946 | -0.23(-0.28%) |
Jan 03, 2014 | 80.31 | 80.32 | 79.80 | 79.91 | 916,812 | -0.27(-0.34%) |
Jan 02, 2014 | 80.67 | 80.67 | 80.01 | 80.18 | 395,728 | -0.83(-1.03%) |
Dec 31, 2013 | 80.61 | 81.01 | 81.01 | 81.01 | 473,607 | +0.57(+0.71%) |
Dec 30, 2013 | 80.41 | 80.55 | 80.23 | 80.44 | 322,129 | -0.08(-0.10%) |
Dec 27, 2013 | 81.09 | 81.09 | 80.46 | 80.52 | 242,280 | -0.16(-0.20%) |
Dec 26, 2013 | 80.66 | 80.76 | 80.49 | 80.69 | 351,111 | +0.25(+0.32%) |
Dec 24, 2013 | 80.36 | 80.47 | 80.27 | 80.43 | 206,761 | +0.18(+0.23%) |
Dec 23, 2013 | 79.94 | 80.29 | 79.75 | 80.25 | 306,516 | +0.97(+1.22%) |
Dec 20, 2013 | 78.67 | 79.37 | 78.43 | 79.28 | 301,025 | +0.87(+1.11%) |
Dec 19, 2013 | 78.31 | 78.55 | 78.18 | 78.41 | 336,306 | +0.02(+0.02%) |
Dec 18, 2013 | 77.76 | 78.39 | 76.79 | 78.39 | 392,825 | +0.58(+0.75%) |
Dec 17, 2013 | 77.68 | 78.02 | 77.62 | 77.81 | 278,943 | +0.16(+0.21%) |
Dec 16, 2013 | 77.16 | 77.82 | 77.16 | 77.65 | 241,227 | +0.77(+1.00%) |
Dec 13, 2013 | 77.17 | 77.31 | 76.79 | 76.88 | 235,083 | -0.08(-0.10%) |
Dec 12, 2013 | 77.35 | 77.45 | 76.89 | 76.96 | 215,961 | -0.38(-0.50%) |
Dec 11, 2013 | 78.26 | 78.38 | 77.20 | 77.35 | 289,667 | -0.76(-0.97%) |
Dec 10, 2013 | 78.04 | 78.31 | 77.97 | 78.11 | 192,883 | -0.09(-0.11%) |
Dec 09, 2013 | 78.31 | 78.39 | 78.03 | 78.20 | 239,530 | +0.18(+0.23%) |
Dec 06, 2013 | 77.98 | 78.16 | 77.70 | 78.02 | 155,350 | +0.54(+0.69%) |
Dec 05, 2013 | 77.59 | 77.78 | 77.34 | 77.48 | 147,496 | -0.07(-0.09%) |
Dec 04, 2013 | 77.09 | 77.79 | 76.94 | 77.55 | 225,966 | +0.24(+0.31%) |
Dec 03, 2013 | 77.17 | 77.51 | 77.05 | 77.31 | 162,866 | +0.13(+0.16%) |
Dec 02, 2013 | 77.70 | 77.73 | 77.10 | 77.19 | 264,677 | -0.35(-0.45%) |
Nov 29, 2013 | 77.48 | 77.75 | 77.40 | 77.53 | 192,522 | +0.36(+0.46%) |
Nov 27, 2013 | 76.80 | 77.23 | 76.76 | 77.18 | 173,988 | +0.66(+0.87%) |
Nov 26, 2013 | 76.13 | 76.74 | 76.05 | 76.51 | 223,054 | +0.38(+0.51%) |
Nov 25, 2013 | 76.48 | 76.48 | 75.93 | 76.13 | 471,826 | -0.16(-0.21%) |
Nov 22, 2013 | 76.36 | 76.40 | 76.17 | 76.29 | 218,460 | -0.08(-0.11%) |
Nov 21, 2013 | 75.83 | 76.42 | 75.75 | 76.37 | 396,328 | +0.84(+1.11%) |
Nov 20, 2013 | 75.95 | 76.17 | 75.40 | 75.53 | 265,617 | -0.18(-0.23%) |
Nov 19, 2013 | 76.08 | 76.42 | 75.63 | 75.71 | 295,383 | -0.36(-0.47%) |
Nov 18, 2013 | 76.77 | 76.85 | 75.97 | 76.07 | 258,061 | -0.68(-0.89%) |
Nov 15, 2013 | 76.52 | 76.75 | 76.43 | 76.75 | 215,431 | +0.30(+0.39%) |
Nov 14, 2013 | 76.31 | 76.53 | 76.07 | 76.45 | 251,335 | +0.54(+0.71%) |
Nov 12, 2013 | 75.49 | 76.01 | 75.45 | 75.91 | 132,746 | +0.33(+0.44%) |
Nov 11, 2013 | 75.57 | 75.74 | 75.28 | 75.58 | 154,025 | -0.01(-0.01%) |
Nov 08, 2013 | 74.80 | 75.59 | 74.73 | 75.59 | 169,332 | +0.86(+1.15%) |
Nov 07, 2013 | 75.77 | 76.06 | 74.69 | 74.73 | 274,849 | -1.04(-1.37%) |
Nov 06, 2013 | 75.68 | 75.83 | 75.40 | 75.77 | 169,418 | +0.55(+0.73%) |
Nov 05, 2013 | 74.92 | 75.42 | 74.72 | 75.23 | 208,271 | +0.05(+0.07%) |
Nov 04, 2013 | 75.25 | 75.26 | 74.89 | 75.17 | 248,560 | +0.26(+0.35%) |