Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 83.41 | 83.71 | 83.71 | 83.71 | 848,878 | +0.49(+0.59%) |
Dec 30, 2013 | 82.99 | 83.46 | 82.97 | 83.22 | 641,734 | +0.24(+0.29%) |
Dec 27, 2013 | 83.19 | 83.19 | 82.74 | 82.98 | 652,598 | -0.06(-0.07%) |
Dec 26, 2013 | 82.61 | 83.16 | 82.44 | 83.03 | 724,910 | +0.50(+0.61%) |
Dec 24, 2013 | 82.15 | 82.53 | 81.95 | 82.53 | 608,667 | +0.26(+0.31%) |
Dec 23, 2013 | 82.34 | 82.40 | 81.78 | 82.27 | 1,118,079 | +0.45(+0.55%) |
Dec 20, 2013 | 81.10 | 82.11 | 81.10 | 81.82 | 1,685,142 | +0.67(+0.83%) |
Dec 19, 2013 | 80.74 | 81.20 | 80.56 | 81.15 | 2,239,941 | +0.26(+0.32%) |
Dec 18, 2013 | 80.04 | 80.91 | 79.42 | 80.89 | 2,173,170 | +1.00(+1.26%) |
Dec 17, 2013 | 80.54 | 80.58 | 79.86 | 79.89 | 1,525,275 | -0.32(-0.40%) |
Dec 16, 2013 | 80.26 | 80.83 | 80.05 | 80.21 | 1,429,865 | -0.05(-0.06%) |
Dec 13, 2013 | 80.62 | 80.87 | 80.20 | 80.26 | 1,386,336 | -0.25(-0.31%) |
Dec 12, 2013 | 80.72 | 81.07 | 80.43 | 80.51 | 1,807,264 | -0.27(-0.33%) |
Dec 11, 2013 | 81.73 | 81.95 | 80.61 | 80.78 | 1,634,831 | -1.09(-1.33%) |
Dec 10, 2013 | 81.87 | 82.24 | 81.76 | 81.87 | 1,139,541 | -0.28(-0.34%) |
Dec 09, 2013 | 82.48 | 82.72 | 81.86 | 82.15 | 1,314,579 | -0.28(-0.34%) |
Dec 06, 2013 | 81.73 | 82.60 | 81.68 | 82.44 | 1,275,177 | +1.50(+1.86%) |
Dec 05, 2013 | 81.38 | 81.63 | 80.62 | 80.93 | 1,335,331 | -0.78(-0.95%) |
Dec 04, 2013 | 81.85 | 82.70 | 81.00 | 81.71 | 1,238,726 | -0.28(-0.35%) |
Dec 03, 2013 | 82.00 | 82.41 | 81.32 | 81.99 | 1,761,129 | -0.32(-0.38%) |
Dec 02, 2013 | 82.95 | 83.14 | 82.18 | 82.31 | 1,753,472 | -0.80(-0.96%) |
Nov 29, 2013 | 83.54 | 84.15 | 82.97 | 83.11 | 762,996 | -0.30(-0.36%) |
Nov 27, 2013 | 83.01 | 83.74 | 82.88 | 83.41 | 1,387,270 | +0.43(+0.52%) |
Nov 26, 2013 | 82.70 | 83.46 | 82.49 | 82.98 | 1,647,387 | +0.13(+0.16%) |
Nov 25, 2013 | 83.21 | 83.22 | 82.69 | 82.85 | 1,067,782 | -0.11(-0.13%) |
Nov 22, 2013 | 82.04 | 83.10 | 81.79 | 82.95 | 2,082,672 | +0.86(+1.04%) |
Nov 21, 2013 | 79.48 | 82.38 | 79.37 | 82.10 | 3,401,115 | +2.98(+3.76%) |
Nov 20, 2013 | 80.02 | 80.07 | 78.90 | 79.12 | 1,141,252 | -0.57(-0.71%) |
Nov 19, 2013 | 79.46 | 79.87 | 79.32 | 79.69 | 1,277,842 | +0.10(+0.12%) |
Nov 18, 2013 | 79.85 | 80.37 | 79.46 | 79.59 | 1,093,216 | -0.22(-0.27%) |
Nov 15, 2013 | 79.48 | 79.82 | 79.31 | 79.81 | 1,261,172 | +0.32(+0.41%) |
Nov 14, 2013 | 78.90 | 79.54 | 78.64 | 79.48 | 1,043,061 | +1.53(+1.96%) |
Nov 12, 2013 | 79.41 | 79.53 | 77.51 | 77.96 | 3,298,882 | -1.71(-2.14%) |
Nov 11, 2013 | 79.54 | 80.01 | 79.46 | 79.66 | 1,417,597 | +0.19(+0.24%) |
Nov 08, 2013 | 78.85 | 79.52 | 78.59 | 79.47 | 1,837,342 | +0.71(+0.90%) |
Nov 07, 2013 | 78.88 | 79.24 | 78.68 | 78.76 | 2,520,278 | -0.31(-0.39%) |
Nov 06, 2013 | 78.44 | 79.09 | 78.16 | 79.06 | 1,164,930 | +0.95(+1.21%) |
Nov 05, 2013 | 77.95 | 78.18 | 77.55 | 78.12 | 1,041,931 | +0.11(+0.13%) |
Nov 04, 2013 | 77.69 | 78.09 | 77.59 | 78.01 | 1,452,932 | +0.50(+0.65%) |
Nov 01, 2013 | 77.17 | 77.69 | 76.89 | 77.51 | 1,634,561 | +0.34(+0.44%) |
Oct 31, 2013 | 77.80 | 77.88 | 77.16 | 77.17 | 1,412,666 | -0.65(-0.83%) |
Oct 30, 2013 | 78.15 | 78.26 | 77.51 | 77.82 | 1,667,971 | -0.12(-0.16%) |
Oct 29, 2013 | 77.80 | 78.09 | 77.56 | 77.94 | 1,124,187 | +0.46(+0.59%) |
Oct 28, 2013 | 77.68 | 77.83 | 77.36 | 77.48 | 1,589,226 | -0.26(-0.33%) |
Oct 25, 2013 | 78.43 | 78.63 | 77.61 | 77.74 | 1,297,296 | -0.49(-0.62%) |
Oct 24, 2013 | 78.26 | 78.50 | 78.09 | 78.22 | 1,169,134 | +0.36(+0.47%) |
Oct 23, 2013 | 77.08 | 79.30 | 77.08 | 77.86 | 2,137,459 | -1.22(-1.54%) |
Oct 22, 2013 | 79.23 | 79.56 | 78.99 | 79.08 | 2,090,237 | +0.26(+0.33%) |
Oct 21, 2013 | 78.50 | 78.98 | 78.47 | 78.82 | 1,321,321 | +0.41(+0.53%) |
Oct 18, 2013 | 78.05 | 78.43 | 77.68 | 78.41 | 1,770,773 | +0.06(+0.07%) |
Oct 17, 2013 | 77.12 | 78.43 | 76.92 | 78.35 | 1,080,971 | +0.93(+1.20%) |
Oct 16, 2013 | 76.23 | 77.66 | 76.18 | 77.42 | 1,495,857 | +1.58(+2.09%) |
Oct 15, 2013 | 76.05 | 76.55 | 75.81 | 75.84 | 1,016,571 | -0.57(-0.75%) |
Oct 14, 2013 | 75.74 | 76.46 | 75.60 | 76.41 | 896,794 | +0.32(+0.43%) |
Oct 11, 2013 | 75.21 | 76.14 | 74.90 | 76.09 | 863,852 | +0.75(+1.00%) |
Oct 10, 2013 | 74.29 | 75.35 | 74.28 | 75.34 | 1,093,100 | +1.75(+2.37%) |
Oct 09, 2013 | 74.08 | 74.28 | 73.19 | 73.59 | 1,237,794 | -0.12(-0.16%) |
Oct 08, 2013 | 74.82 | 74.93 | 73.68 | 73.71 | 1,291,309 | -1.06(-1.42%) |
Oct 07, 2013 | 74.69 | 75.15 | 74.32 | 74.77 | 1,102,376 | -0.33(-0.44%) |
Oct 04, 2013 | 74.63 | 75.12 | 74.42 | 75.10 | 1,139,802 | +0.48(+0.64%) |
Oct 03, 2013 | 75.77 | 76.01 | 74.53 | 74.63 | 1,788,527 | -1.49(-1.95%) |
Oct 02, 2013 | 75.76 | 76.11 | 75.33 | 76.11 | 1,185,508 | +0.09(+0.12%) |