Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 75.82 | 76.39 | 75.64 | 75.87 | 3,550,261 | -1.08(-1.40%) |
Jan 30, 2014 | 76.54 | 77.14 | 76.06 | 76.95 | 2,892,216 | +0.90(+1.18%) |
Jan 29, 2014 | 75.94 | 76.46 | 75.13 | 76.05 | 4,286,295 | -0.44(-0.57%) |
Jan 28, 2014 | 75.37 | 76.71 | 75.31 | 76.49 | 3,218,588 | +1.23(+1.63%) |
Jan 27, 2014 | 74.43 | 75.87 | 74.41 | 75.26 | 3,737,009 | +0.70(+0.93%) |
Jan 24, 2014 | 76.17 | 76.17 | 74.56 | 74.56 | 3,132,916 | -1.61(-2.11%) |
Jan 23, 2014 | 77.84 | 77.84 | 76.03 | 76.17 | 3,560,235 | -1.48(-1.91%) |
Jan 22, 2014 | 78.14 | 78.45 | 77.62 | 77.65 | 1,997,429 | -0.29(-0.37%) |
Jan 21, 2014 | 78.68 | 78.91 | 77.65 | 77.94 | 3,275,226 | -0.59(-0.75%) |
Jan 17, 2014 | 78.71 | 78.53 | 78.53 | 78.53 | 5,259,292 | -0.16(-0.21%) |
Jan 16, 2014 | 79.09 | 79.39 | 78.57 | 78.70 | 1,934,798 | -0.56(-0.70%) |
Jan 15, 2014 | 79.02 | 79.76 | 78.99 | 79.25 | 1,958,263 | +0.23(+0.30%) |
Jan 14, 2014 | 78.35 | 79.30 | 78.23 | 79.02 | 2,320,473 | +0.63(+0.80%) |
Jan 13, 2014 | 79.54 | 79.81 | 78.22 | 78.39 | 3,040,578 | -1.42(-1.77%) |
Jan 10, 2014 | 80.22 | 80.29 | 79.14 | 79.80 | 3,413,621 | -0.19(-0.23%) |
Jan 09, 2014 | 80.33 | 80.44 | 79.38 | 79.99 | 2,592,738 | -0.11(-0.13%) |
Jan 08, 2014 | 80.97 | 81.17 | 79.69 | 80.10 | 3,435,614 | -1.00(-1.24%) |
Jan 07, 2014 | 81.70 | 81.98 | 81.02 | 81.10 | 2,737,541 | -0.66(-0.81%) |
Jan 06, 2014 | 82.84 | 82.92 | 81.48 | 81.76 | 1,612,351 | -0.28(-0.35%) |
Jan 03, 2014 | 82.42 | 82.62 | 81.87 | 82.04 | 1,385,765 | -0.21(-0.26%) |
Jan 02, 2014 | 83.13 | 83.62 | 81.96 | 82.25 | 1,374,370 | -1.48(-1.77%) |
Dec 31, 2013 | 83.44 | 83.73 | 83.73 | 83.73 | 848,667 | +0.49(+0.59%) |
Dec 30, 2013 | 83.01 | 83.48 | 82.99 | 83.24 | 641,575 | +0.24(+0.29%) |
Dec 27, 2013 | 83.21 | 83.21 | 82.76 | 83.00 | 652,436 | -0.06(-0.07%) |
Dec 26, 2013 | 82.63 | 83.18 | 82.46 | 83.06 | 724,730 | +0.50(+0.61%) |
Dec 24, 2013 | 82.17 | 82.55 | 81.97 | 82.55 | 608,516 | +0.26(+0.31%) |
Dec 23, 2013 | 82.36 | 82.42 | 81.80 | 82.30 | 1,117,802 | +0.45(+0.55%) |
Dec 20, 2013 | 81.12 | 82.13 | 81.12 | 81.84 | 1,684,724 | +0.67(+0.83%) |
Dec 19, 2013 | 80.76 | 81.22 | 80.58 | 81.17 | 2,239,386 | +0.26(+0.32%) |
Dec 18, 2013 | 80.06 | 80.93 | 79.44 | 80.91 | 2,172,631 | +1.00(+1.26%) |
Dec 17, 2013 | 80.56 | 80.60 | 79.88 | 79.91 | 1,524,896 | -0.32(-0.40%) |
Dec 16, 2013 | 80.28 | 80.85 | 80.07 | 80.23 | 1,429,510 | -0.05(-0.06%) |
Dec 13, 2013 | 80.64 | 80.89 | 80.22 | 80.28 | 1,385,993 | -0.25(-0.31%) |
Dec 12, 2013 | 80.74 | 81.09 | 80.45 | 80.53 | 1,806,816 | -0.27(-0.33%) |
Dec 11, 2013 | 81.75 | 81.97 | 80.63 | 80.80 | 1,634,426 | -1.09(-1.33%) |
Dec 10, 2013 | 81.89 | 82.26 | 81.78 | 81.89 | 1,139,258 | -0.28(-0.34%) |
Dec 09, 2013 | 82.51 | 82.74 | 81.88 | 82.17 | 1,314,253 | -0.28(-0.34%) |
Dec 06, 2013 | 81.75 | 82.62 | 81.70 | 82.46 | 1,274,861 | +1.50(+1.86%) |
Dec 05, 2013 | 81.40 | 81.65 | 80.64 | 80.95 | 1,335,000 | -0.78(-0.95%) |
Dec 04, 2013 | 81.87 | 82.72 | 81.02 | 81.73 | 1,238,419 | -0.28(-0.35%) |
Dec 03, 2013 | 82.02 | 82.43 | 81.34 | 82.01 | 1,760,692 | -0.32(-0.38%) |
Dec 02, 2013 | 82.97 | 83.16 | 82.20 | 82.33 | 1,753,038 | -0.80(-0.96%) |
Nov 29, 2013 | 83.56 | 84.17 | 82.99 | 83.13 | 762,807 | -0.30(-0.36%) |
Nov 27, 2013 | 83.03 | 83.76 | 82.90 | 83.43 | 1,386,926 | +0.43(+0.52%) |
Nov 26, 2013 | 82.72 | 83.48 | 82.51 | 83.00 | 1,646,979 | +0.13(+0.16%) |
Nov 25, 2013 | 83.23 | 83.24 | 82.71 | 82.87 | 1,067,517 | -0.11(-0.13%) |
Nov 22, 2013 | 82.06 | 83.12 | 81.81 | 82.97 | 2,082,156 | +0.86(+1.04%) |
Nov 21, 2013 | 79.50 | 82.40 | 79.39 | 82.12 | 3,400,272 | +2.98(+3.76%) |
Nov 20, 2013 | 80.04 | 80.09 | 78.92 | 79.14 | 1,140,969 | -0.57(-0.71%) |
Nov 19, 2013 | 79.48 | 79.89 | 79.34 | 79.71 | 1,277,525 | +0.10(+0.12%) |
Nov 18, 2013 | 79.87 | 80.39 | 79.48 | 79.61 | 1,092,945 | -0.22(-0.27%) |
Nov 15, 2013 | 79.50 | 79.84 | 79.33 | 79.83 | 1,260,860 | +0.32(+0.41%) |
Nov 14, 2013 | 78.92 | 79.56 | 78.66 | 79.50 | 1,042,803 | +1.53(+1.96%) |
Nov 12, 2013 | 79.43 | 79.55 | 77.53 | 77.98 | 3,298,065 | -1.71(-2.14%) |
Nov 11, 2013 | 79.56 | 80.03 | 79.48 | 79.68 | 1,417,245 | +0.19(+0.24%) |
Nov 08, 2013 | 78.87 | 79.54 | 78.61 | 79.49 | 1,836,887 | +0.71(+0.90%) |
Nov 07, 2013 | 78.90 | 79.26 | 78.70 | 78.78 | 2,519,653 | -0.31(-0.39%) |
Nov 06, 2013 | 78.46 | 79.11 | 78.18 | 79.08 | 1,164,642 | +0.95(+1.21%) |
Nov 05, 2013 | 77.97 | 78.20 | 77.57 | 78.14 | 1,041,673 | +0.11(+0.13%) |
Nov 04, 2013 | 77.71 | 78.11 | 77.61 | 78.03 | 1,452,572 | +0.50(+0.65%) |