Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 76.54 | 78.13 | 75.21 | 77.73 | 2,005,177 | -0.27(-0.35%) |
Jan 30, 2014 | 77.31 | 78.01 | 76.91 | 78.00 | 2,070,731 | +1.15(+1.50%) |
Jan 29, 2014 | 76.81 | 77.60 | 76.63 | 76.85 | 2,655,994 | -0.51(-0.66%) |
Jan 28, 2014 | 76.49 | 77.63 | 76.49 | 77.36 | 1,234,607 | +1.11(+1.46%) |
Jan 27, 2014 | 76.00 | 77.38 | 75.82 | 76.25 | 2,092,558 | +0.50(+0.66%) |
Jan 24, 2014 | 77.86 | 78.16 | 75.75 | 75.75 | 1,969,348 | -2.78(-3.54%) |
Jan 23, 2014 | 79.22 | 79.27 | 77.90 | 78.53 | 1,868,757 | -1.42(-1.78%) |
Jan 22, 2014 | 80.86 | 81.11 | 79.48 | 79.95 | 2,151,683 | -0.91(-1.12%) |
Jan 21, 2014 | 81.48 | 81.75 | 80.61 | 80.86 | 1,167,787 | -0.43(-0.53%) |
Jan 17, 2014 | 81.55 | 81.29 | 81.29 | 81.29 | 995,416 | +0.13(+0.15%) |
Jan 16, 2014 | 80.33 | 81.19 | 80.16 | 81.17 | 919,261 | +0.60(+0.74%) |
Jan 15, 2014 | 80.09 | 80.58 | 80.02 | 80.57 | 1,202,344 | +0.47(+0.59%) |
Jan 14, 2014 | 78.61 | 80.16 | 78.28 | 80.09 | 1,303,825 | +1.92(+2.46%) |
Jan 13, 2014 | 79.36 | 79.65 | 77.94 | 78.17 | 1,418,631 | -1.55(-1.94%) |
Jan 10, 2014 | 80.83 | 80.88 | 79.47 | 79.72 | 1,119,899 | -1.09(-1.35%) |
Jan 09, 2014 | 79.36 | 80.90 | 79.36 | 80.81 | 1,420,395 | +1.69(+2.14%) |
Jan 08, 2014 | 79.33 | 79.43 | 78.74 | 79.12 | 1,945,931 | -0.39(-0.49%) |
Jan 07, 2014 | 79.54 | 79.85 | 79.32 | 79.50 | 1,526,039 | +0.54(+0.69%) |
Jan 06, 2014 | 80.20 | 80.38 | 78.94 | 78.96 | 1,254,994 | -0.83(-1.04%) |
Jan 03, 2014 | 79.88 | 80.16 | 79.54 | 79.79 | 890,652 | +0.23(+0.29%) |
Jan 02, 2014 | 80.53 | 80.86 | 79.47 | 79.56 | 1,250,725 | -1.48(-1.82%) |
Dec 31, 2013 | 80.72 | 81.04 | 81.04 | 81.04 | 1,004,629 | +0.62(+0.77%) |
Dec 30, 2013 | 80.31 | 81.02 | 80.27 | 80.42 | 1,594,471 | -0.15(-0.19%) |
Dec 27, 2013 | 81.04 | 81.15 | 80.11 | 80.58 | 1,122,756 | -0.06(-0.07%) |
Dec 26, 2013 | 80.81 | 81.15 | 80.15 | 80.63 | 970,356 | -0.14(-0.18%) |
Dec 24, 2013 | 79.87 | 80.95 | 79.85 | 80.78 | 605,250 | +0.91(+1.14%) |
Dec 23, 2013 | 80.51 | 80.71 | 79.50 | 79.87 | 1,224,737 | -0.25(-0.31%) |
Dec 20, 2013 | 80.37 | 80.88 | 80.10 | 80.12 | 2,544,881 | -0.14(-0.18%) |
Dec 19, 2013 | 80.56 | 80.83 | 79.38 | 80.27 | 1,781,562 | -0.81(-1.00%) |
Dec 18, 2013 | 79.21 | 81.20 | 78.97 | 81.08 | 2,143,108 | +2.04(+2.58%) |
Dec 17, 2013 | 79.27 | 79.54 | 78.60 | 79.04 | 1,342,900 | -0.03(-0.04%) |
Dec 16, 2013 | 79.11 | 79.53 | 78.69 | 79.07 | 1,258,958 | +0.23(+0.29%) |
Dec 13, 2013 | 79.14 | 79.59 | 78.66 | 78.84 | 811,184 | -0.28(-0.35%) |
Dec 12, 2013 | 78.75 | 79.48 | 78.75 | 79.12 | 1,344,941 | +0.14(+0.18%) |
Dec 11, 2013 | 80.05 | 80.41 | 78.82 | 78.97 | 1,431,405 | -1.28(-1.59%) |
Dec 10, 2013 | 79.55 | 80.45 | 79.44 | 80.25 | 1,407,681 | +0.16(+0.21%) |
Dec 09, 2013 | 79.80 | 80.51 | 79.58 | 80.08 | 1,218,080 | +0.14(+0.18%) |
Dec 06, 2013 | 79.76 | 80.13 | 79.53 | 79.94 | 1,270,291 | +1.25(+1.58%) |
Dec 05, 2013 | 78.37 | 78.94 | 78.27 | 78.69 | 1,113,707 | -0.01(-0.01%) |
Dec 04, 2013 | 78.78 | 79.38 | 78.29 | 78.70 | 1,189,674 | -0.40(-0.50%) |
Dec 03, 2013 | 78.84 | 79.75 | 78.96 | 79.10 | 1,282,907 | +0.02(+0.02%) |
Dec 02, 2013 | 78.78 | 79.73 | 78.46 | 79.08 | 1,109,784 | +0.21(+0.27%) |
Nov 29, 2013 | 79.42 | 79.62 | 78.77 | 78.87 | 447,827 | -0.63(-0.79%) |
Nov 27, 2013 | 79.11 | 79.57 | 78.95 | 79.49 | 1,092,888 | +0.41(+0.51%) |
Nov 26, 2013 | 78.79 | 79.50 | 78.53 | 79.09 | 1,961,223 | +0.48(+0.61%) |
Nov 25, 2013 | 79.70 | 79.70 | 78.54 | 78.61 | 1,268,658 | -1.14(-1.43%) |
Nov 22, 2013 | 78.91 | 79.75 | 78.27 | 79.75 | 1,551,737 | +1.13(+1.44%) |
Nov 21, 2013 | 77.92 | 78.75 | 77.90 | 78.62 | 1,115,091 | +0.92(+1.18%) |
Nov 20, 2013 | 78.12 | 78.53 | 77.45 | 77.70 | 1,064,208 | -0.10(-0.12%) |
Nov 19, 2013 | 78.49 | 79.04 | 77.63 | 77.79 | 1,437,328 | -0.62(-0.79%) |
Nov 18, 2013 | 78.83 | 79.04 | 78.27 | 78.41 | 885,402 | -0.40(-0.50%) |
Nov 15, 2013 | 77.98 | 78.81 | 77.88 | 78.81 | 2,425,310 | +0.74(+0.95%) |
Nov 14, 2013 | 77.68 | 78.56 | 77.48 | 78.06 | 1,383,691 | +0.23(+0.30%) |
Nov 12, 2013 | 78.50 | 78.67 | 77.59 | 77.83 | 966,416 | -1.09(-1.38%) |
Nov 11, 2013 | 77.88 | 78.95 | 77.82 | 78.92 | 1,432,811 | +1.06(+1.36%) |
Nov 08, 2013 | 76.69 | 77.89 | 76.54 | 77.86 | 1,842,007 | +1.13(+1.47%) |
Nov 07, 2013 | 77.49 | 77.49 | 76.68 | 76.73 | 2,078,179 | -0.60(-0.77%) |
Nov 06, 2013 | 76.46 | 77.35 | 76.07 | 77.33 | 1,908,026 | +1.31(+1.73%) |
Nov 05, 2013 | 75.82 | 76.39 | 75.66 | 76.02 | 2,014,037 | +0.07(+0.09%) |
Nov 04, 2013 | 76.20 | 76.31 | 75.15 | 75.95 | 1,596,622 | -0.14(-0.19%) |