Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 82.39 | 85.25 | 82.39 | 85.00 | 3,257 | +0.61(+0.72%) |
Jan 30, 2014 | 82.00 | 84.39 | 82.00 | 84.39 | 1,553 | +2.50(+3.05%) |
Jan 29, 2014 | 80.49 | 81.89 | 80.49 | 81.89 | 1,705 | +1.59(+1.98%) |
Jan 27, 2014 | 80.30 | 80.30 | 80.30 | 80.30 | 0 | +0.31(+0.39%) |
Jan 24, 2014 | 80.10 | 80.10 | 79.99 | 79.99 | 1,060 | -0.20(-0.25%) |
Jan 23, 2014 | 79.54 | 80.30 | 79.54 | 80.19 | 975 | +0.19(+0.24%) |
Jan 22, 2014 | 79.90 | 80.00 | 79.85 | 80.00 | 630 | -0.77(-0.95%) |
Jan 21, 2014 | 81.00 | 81.00 | 79.25 | 80.77 | 4,336 | +0.77(+0.96%) |
Jan 17, 2014 | 80.00 | 80.00 | 80.00 | 80.00 | 500 | -0.21(-0.26%) |
Jan 16, 2014 | 81.25 | 81.49 | 80.21 | 80.21 | 765 | -0.71(-0.88%) |
Jan 15, 2014 | 81.79 | 81.79 | 80.92 | 80.92 | 561 | -0.51(-0.63%) |
Jan 14, 2014 | 81.43 | 81.43 | 81.43 | 81.43 | 185 | +2.40(+3.04%) |
Jan 13, 2014 | 79.03 | 79.03 | 79.03 | 79.03 | 100 | +0.34(+0.43%) |
Jan 10, 2014 | 78.59 | 78.69 | 78.59 | 78.69 | 514 | -2.81(-3.45%) |
Jan 09, 2014 | 81.37 | 81.85 | 81.00 | 81.50 | 4,916 | +0.50(+0.62%) |
Jan 08, 2014 | 79.99 | 81.00 | 79.99 | 81.00 | 1,514 | +1.01(+1.26%) |
Jan 07, 2014 | 80.00 | 80.00 | 79.99 | 79.99 | 829 | -0.01(-0.01%) |
Jan 06, 2014 | 80.97 | 81.00 | 79.51 | 80.00 | 1,377 | -0.18(-0.23%) |
Jan 03, 2014 | 79.91 | 80.18 | 79.25 | 80.18 | 1,561 | +0.25(+0.32%) |
Jan 02, 2014 | 79.93 | 79.93 | 79.93 | 79.93 | 154 | +0.00(+0.00%) |
Dec 31, 2013 | 79.93 | 79.93 | 79.93 | 79.93 | 100 | +1.68(+2.15%) |
Dec 30, 2013 | 78.25 | 78.25 | 78.25 | 78.25 | 87 | +0.00(+0.00%) |
Dec 26, 2013 | 78.55 | 78.25 | 78.25 | 78.25 | 6,200 | -0.31(-0.39%) |
Dec 24, 2013 | 78.40 | 78.56 | 78.40 | 78.56 | 303 | +0.06(+0.08%) |
Dec 23, 2013 | 79.99 | 79.99 | 78.00 | 78.50 | 695 | -1.05(-1.32%) |
Dec 20, 2013 | 79.55 | 79.55 | 79.55 | 79.55 | 119 | +0.55(+0.70%) |
Dec 19, 2013 | 79.55 | 79.55 | 78.51 | 79.00 | 1,343 | +0.50(+0.64%) |
Dec 18, 2013 | 78.55 | 78.55 | 78.50 | 78.50 | 1,574 | +0.39(+0.50%) |
Dec 17, 2013 | 79.50 | 79.50 | 78.11 | 78.11 | 773 | +0.11(+0.14%) |
Dec 16, 2013 | 78.50 | 78.75 | 78.00 | 78.00 | 1,449 | +2.50(+3.31%) |
Dec 13, 2013 | 75.00 | 75.50 | 75.00 | 75.50 | 830 | -0.50(-0.66%) |
Dec 12, 2013 | 75.00 | 76.00 | 75.00 | 76.00 | 542 | -0.98(-1.27%) |
Dec 11, 2013 | 77.00 | 77.01 | 76.98 | 76.98 | 1,023 | +0.47(+0.61%) |
Dec 10, 2013 | 76.51 | 76.51 | 76.51 | 76.51 | 87 | +0.00(+0.00%) |
Dec 09, 2013 | 76.51 | 76.51 | 76.51 | 76.51 | 287 | -0.54(-0.70%) |
Dec 06, 2013 | 77.05 | 77.05 | 77.05 | 77.05 | 100 | -1.20(-1.53%) |
Dec 03, 2013 | 77.97 | 78.25 | 78.25 | 78.25 | 1,700 | +0.25(+0.32%) |
Dec 02, 2013 | 77.95 | 78.67 | 77.50 | 78.00 | 1,527 | +0.75(+0.97%) |
Nov 27, 2013 | 78.01 | 77.25 | 77.25 | 77.25 | 200 | -0.50(-0.64%) |
Nov 26, 2013 | 77.46 | 77.75 | 77.00 | 77.75 | 1,200 | +1.47(+1.93%) |
Nov 22, 2013 | 76.21 | 76.28 | 76.28 | 76.28 | 200 | -2.71(-3.43%) |
Nov 21, 2013 | 75.00 | 78.99 | 74.90 | 78.99 | 650 | +3.85(+5.12%) |
Nov 20, 2013 | 74.60 | 75.14 | 74.60 | 75.14 | 443 | +0.57(+0.76%) |
Nov 19, 2013 | 74.35 | 74.95 | 74.35 | 74.57 | 600 | +0.29(+0.39%) |
Nov 18, 2013 | 77.50 | 78.50 | 74.28 | 74.28 | 2,811 | -3.22(-4.15%) |
Nov 15, 2013 | 77.27 | 77.50 | 77.27 | 77.50 | 200 | -1.70(-2.15%) |
Nov 14, 2013 | 79.85 | 79.85 | 77.50 | 79.20 | 400 | +3.10(+4.07%) |
Nov 12, 2013 | 76.75 | 76.75 | 75.29 | 76.10 | 508 | -0.04(-0.05%) |
Nov 11, 2013 | 80.31 | 80.31 | 76.11 | 76.14 | 6,150 | -3.86(-4.83%) |
Nov 08, 2013 | 80.01 | 80.01 | 80.00 | 80.00 | 300 | +0.00(+0.00%) |
Nov 07, 2013 | 80.06 | 80.50 | 80.00 | 80.00 | 600 | -0.50(-0.62%) |
Nov 05, 2013 | 82.50 | 80.50 | 80.50 | 80.50 | 200 | -0.70(-0.86%) |
Nov 04, 2013 | 80.00 | 82.25 | 80.00 | 81.20 | 500 | -0.30(-0.37%) |