Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 79.15 | 81.52 | 78.84 | 80.82 | 4,141,863 | +0.65(+0.82%) |
Jan 30, 2014 | 79.09 | 80.34 | 79.07 | 80.17 | 2,963,031 | +1.18(+1.49%) |
Jan 29, 2014 | 79.60 | 79.77 | 78.52 | 78.99 | 3,179,094 | -1.19(-1.48%) |
Jan 28, 2014 | 79.79 | 81.16 | 79.79 | 80.18 | 4,473,495 | +0.44(+0.55%) |
Jan 27, 2014 | 78.07 | 80.07 | 78.07 | 79.74 | 3,943,319 | +1.31(+1.67%) |
Jan 24, 2014 | 79.81 | 79.94 | 78.26 | 78.43 | 4,398,211 | -2.58(-3.19%) |
Jan 23, 2014 | 79.74 | 81.21 | 79.72 | 81.01 | 3,848,962 | +1.52(+1.91%) |
Jan 22, 2014 | 76.68 | 80.25 | 74.87 | 79.50 | 6,795,248 | +3.47(+4.56%) |
Jan 21, 2014 | 76.46 | 77.28 | 75.95 | 76.03 | 2,097,287 | -0.14(-0.18%) |
Jan 17, 2014 | 76.11 | 76.16 | 76.16 | 76.16 | 2,191,755 | +0.06(+0.07%) |
Jan 16, 2014 | 76.15 | 76.45 | 75.93 | 76.11 | 974,345 | -0.15(-0.20%) |
Jan 15, 2014 | 76.55 | 77.10 | 75.73 | 76.26 | 3,344,787 | +0.15(+0.20%) |
Jan 14, 2014 | 75.69 | 76.11 | 75.35 | 76.11 | 2,092,809 | +0.75(+1.00%) |
Jan 13, 2014 | 75.26 | 76.36 | 75.11 | 75.35 | 2,328,216 | -0.07(-0.09%) |
Jan 10, 2014 | 75.82 | 75.85 | 74.97 | 75.42 | 1,840,725 | -0.10(-0.14%) |
Jan 09, 2014 | 75.36 | 76.11 | 75.34 | 75.53 | 2,330,708 | +0.40(+0.54%) |
Jan 08, 2014 | 75.47 | 75.58 | 74.71 | 75.12 | 2,324,678 | -0.43(-0.57%) |
Jan 07, 2014 | 75.11 | 75.87 | 75.08 | 75.55 | 1,854,502 | +0.63(+0.85%) |
Jan 06, 2014 | 75.31 | 75.56 | 74.58 | 74.92 | 1,994,541 | -0.22(-0.30%) |
Jan 03, 2014 | 75.15 | 75.64 | 74.82 | 75.14 | 1,318,345 | -0.01(-0.01%) |
Jan 02, 2014 | 75.23 | 75.77 | 74.98 | 75.15 | 2,288,884 | -0.63(-0.84%) |
Dec 31, 2013 | 75.14 | 75.78 | 75.78 | 75.78 | 1,360,346 | +0.36(+0.47%) |
Dec 30, 2013 | 75.32 | 75.42 | 75.08 | 75.42 | 1,279,900 | +0.08(+0.11%) |
Dec 27, 2013 | 74.94 | 75.38 | 74.91 | 75.35 | 1,191,153 | +0.13(+0.17%) |
Dec 26, 2013 | 74.51 | 75.30 | 74.51 | 75.22 | 991,977 | +0.85(+1.14%) |
Dec 24, 2013 | 74.01 | 74.37 | 73.87 | 74.37 | 451,857 | +0.47(+0.63%) |
Dec 23, 2013 | 74.43 | 74.48 | 73.77 | 73.90 | 1,285,435 | -0.15(-0.20%) |
Dec 20, 2013 | 73.47 | 74.48 | 73.47 | 74.05 | 2,310,010 | +0.56(+0.77%) |
Dec 19, 2013 | 73.72 | 73.86 | 73.01 | 73.49 | 1,721,819 | -0.71(-0.95%) |
Dec 18, 2013 | 72.52 | 74.24 | 72.18 | 74.20 | 2,429,435 | +1.67(+2.31%) |
Dec 17, 2013 | 72.39 | 72.57 | 72.18 | 72.52 | 1,417,415 | +0.41(+0.57%) |
Dec 16, 2013 | 71.76 | 72.44 | 71.61 | 72.11 | 1,355,427 | +0.52(+0.73%) |
Dec 13, 2013 | 71.20 | 71.87 | 70.89 | 71.59 | 1,485,392 | +0.29(+0.41%) |
Dec 12, 2013 | 70.96 | 71.46 | 70.91 | 71.29 | 1,438,746 | +0.15(+0.21%) |
Dec 11, 2013 | 71.59 | 72.09 | 70.73 | 71.14 | 2,436,242 | -0.67(-0.94%) |
Dec 10, 2013 | 71.56 | 72.14 | 71.37 | 71.82 | 1,125,892 | +0.02(+0.02%) |
Dec 09, 2013 | 72.13 | 72.16 | 71.70 | 71.80 | 870,263 | -0.21(-0.29%) |
Dec 06, 2013 | 71.43 | 72.01 | 71.21 | 72.01 | 1,314,736 | +1.24(+1.75%) |
Dec 05, 2013 | 70.81 | 71.58 | 70.67 | 70.77 | 1,110,884 | -0.20(-0.28%) |
Dec 04, 2013 | 71.38 | 71.99 | 70.47 | 70.97 | 2,014,493 | -0.68(-0.95%) |
Dec 03, 2013 | 72.24 | 72.46 | 71.40 | 71.65 | 1,511,270 | -0.70(-0.96%) |
Dec 02, 2013 | 72.49 | 73.03 | 72.19 | 72.35 | 1,433,423 | -0.35(-0.48%) |
Nov 29, 2013 | 73.23 | 73.36 | 72.62 | 72.70 | 978,673 | -0.48(-0.66%) |
Nov 27, 2013 | 72.96 | 73.56 | 72.90 | 73.18 | 1,117,551 | +0.28(+0.38%) |
Nov 26, 2013 | 72.74 | 73.20 | 72.72 | 72.90 | 1,259,495 | +0.19(+0.26%) |
Nov 25, 2013 | 73.21 | 73.35 | 72.41 | 72.71 | 1,415,761 | -0.37(-0.51%) |
Nov 22, 2013 | 72.13 | 73.14 | 72.05 | 73.08 | 1,939,771 | +0.83(+1.15%) |
Nov 21, 2013 | 71.38 | 72.30 | 71.24 | 72.25 | 2,265,599 | +1.17(+1.65%) |
Nov 20, 2013 | 71.30 | 71.71 | 70.82 | 71.08 | 2,129,434 | -0.15(-0.21%) |
Nov 19, 2013 | 70.72 | 71.32 | 70.63 | 71.23 | 2,265,258 | +0.40(+0.57%) |
Nov 18, 2013 | 70.59 | 71.32 | 70.52 | 70.82 | 1,774,716 | +0.47(+0.67%) |
Nov 15, 2013 | 69.65 | 70.41 | 69.23 | 70.36 | 2,002,997 | +0.61(+0.88%) |
Nov 14, 2013 | 69.40 | 69.75 | 69.17 | 69.75 | 2,822,802 | +0.68(+0.99%) |
Nov 13, 2013 | 68.61 | 69.12 | 68.49 | 69.06 | 2,327,749 | +0.28(+0.40%) |
Nov 12, 2013 | 68.81 | 69.20 | 68.71 | 68.79 | 1,278,465 | -0.35(-0.50%) |
Nov 11, 2013 | 69.17 | 69.25 | 69.04 | 69.14 | 1,247,442 | -0.02(-0.03%) |
Nov 08, 2013 | 68.81 | 69.37 | 68.68 | 69.16 | 1,800,366 | +0.32(+0.46%) |
Nov 07, 2013 | 69.56 | 69.79 | 68.79 | 68.84 | 1,701,994 | -0.69(-0.99%) |
Nov 06, 2013 | 69.47 | 69.67 | 69.16 | 69.53 | 1,415,458 | +0.45(+0.65%) |
Nov 05, 2013 | 69.04 | 69.43 | 68.81 | 69.08 | 1,201,899 | +0.02(+0.02%) |
Nov 04, 2013 | 69.37 | 69.45 | 68.97 | 69.06 | 1,009,780 | -0.06(-0.08%) |