Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 77.65 | 77.90 | 77.90 | 77.90 | 46,800 | -0.56(-0.71%) |
Dec 30, 2013 | 78.36 | 78.88 | 77.55 | 78.46 | 16,468 | -0.33(-0.42%) |
Dec 27, 2013 | 77.48 | 78.88 | 77.48 | 78.79 | 10,258 | +0.90(+1.16%) |
Dec 26, 2013 | 77.99 | 77.99 | 77.16 | 77.89 | 11,098 | +0.10(+0.13%) |
Dec 24, 2013 | 77.64 | 77.81 | 76.92 | 77.79 | 10,550 | +0.16(+0.21%) |
Dec 23, 2013 | 77.00 | 77.93 | 76.14 | 77.63 | 21,981 | +0.89(+1.16%) |
Dec 20, 2013 | 76.17 | 77.00 | 72.67 | 76.74 | 33,494 | +0.25(+0.33%) |
Dec 19, 2013 | 75.59 | 76.50 | 75.59 | 76.49 | 23,005 | +0.64(+0.84%) |
Dec 18, 2013 | 75.50 | 76.49 | 74.49 | 75.85 | 13,941 | +0.55(+0.73%) |
Dec 17, 2013 | 75.30 | 76.06 | 74.56 | 75.30 | 8,265 | -0.03(-0.04%) |
Dec 16, 2013 | 76.17 | 76.17 | 74.96 | 75.33 | 11,542 | -0.56(-0.74%) |
Dec 13, 2013 | 74.10 | 75.89 | 73.66 | 75.89 | 17,238 | +1.53(+2.06%) |
Dec 12, 2013 | 74.66 | 75.00 | 74.00 | 74.36 | 20,900 | +0.10(+0.13%) |
Dec 11, 2013 | 74.83 | 76.18 | 74.00 | 74.26 | 84,712 | -0.01(-0.01%) |
Dec 10, 2013 | 73.35 | 74.90 | 73.35 | 74.27 | 27,940 | +0.76(+1.03%) |
Dec 09, 2013 | 73.84 | 73.85 | 73.12 | 73.51 | 7,723 | +0.01(+0.01%) |
Dec 06, 2013 | 73.60 | 73.90 | 73.40 | 73.50 | 0 | +0.34(+0.46%) |
Dec 05, 2013 | 73.09 | 73.89 | 72.63 | 73.16 | 0 | -0.07(-0.10%) |
Dec 04, 2013 | 72.90 | 73.71 | 71.20 | 73.23 | 0 | -0.33(-0.45%) |
Dec 03, 2013 | 73.24 | 73.74 | 73.10 | 73.56 | 0 | +0.46(+0.63%) |
Dec 02, 2013 | 72.60 | 73.50 | 72.60 | 73.10 | 0 | -0.58(-0.79%) |
Nov 29, 2013 | 72.98 | 73.89 | 72.98 | 73.68 | 0 | +0.19(+0.26%) |
Nov 27, 2013 | 73.00 | 73.72 | 72.25 | 73.49 | 0 | +0.29(+0.40%) |
Nov 26, 2013 | 72.29 | 73.88 | 71.00 | 73.20 | 0 | +0.61(+0.84%) |
Nov 25, 2013 | 72.71 | 73.28 | 72.01 | 72.59 | 0 | -0.40(-0.55%) |
Nov 22, 2013 | 70.64 | 73.68 | 70.64 | 72.99 | 0 | +2.09(+2.95%) |
Nov 21, 2013 | 71.41 | 71.83 | 69.74 | 70.90 | 49,437 | -0.70(-0.98%) |
Nov 20, 2013 | 71.81 | 71.97 | 70.42 | 71.60 | 0 | -0.45(-0.62%) |
Nov 19, 2013 | 71.13 | 72.98 | 71.13 | 72.05 | 0 | -0.53(-0.73%) |
Nov 18, 2013 | 73.00 | 75.15 | 71.17 | 72.58 | 0 | -0.42(-0.58%) |
Nov 15, 2013 | 73.00 | 73.90 | 72.75 | 73.00 | 0 | -0.30(-0.41%) |
Nov 14, 2013 | 72.81 | 73.30 | 72.81 | 73.30 | 0 | +0.42(+0.58%) |
Nov 12, 2013 | 69.81 | 73.59 | 69.81 | 72.88 | 44,197 | +2.52(+3.58%) |
Nov 11, 2013 | 69.12 | 70.36 | 68.68 | 70.36 | 0 | +0.76(+1.09%) |
Nov 08, 2013 | 73.80 | 73.80 | 68.88 | 69.60 | 0 | -0.30(-0.43%) |
Nov 07, 2013 | 73.34 | 74.96 | 69.90 | 69.90 | 61,870 | -8.11(-10.40%) |
Nov 06, 2013 | 78.20 | 80.00 | 77.23 | 78.01 | 48,271 | +1.96(+2.58%) |
Nov 05, 2013 | 76.21 | 76.94 | 76.05 | 76.05 | 0 | -0.95(-1.23%) |
Nov 04, 2013 | 77.29 | 78.59 | 76.02 | 77.00 | 0 | -0.87(-1.12%) |
Nov 01, 2013 | 77.23 | 78.00 | 75.69 | 77.87 | 0 | +1.27(+1.66%) |
Oct 31, 2013 | 75.58 | 77.26 | 72.80 | 76.60 | 0 | +0.50(+0.66%) |
Oct 30, 2013 | 75.52 | 76.69 | 74.94 | 76.10 | 0 | +0.62(+0.82%) |
Oct 29, 2013 | 76.93 | 76.93 | 74.09 | 75.48 | 0 | -0.53(-0.70%) |
Oct 28, 2013 | 75.00 | 76.76 | 74.95 | 76.01 | 0 | +1.30(+1.74%) |
Oct 25, 2013 | 75.16 | 76.35 | 73.00 | 74.71 | 0 | -0.54(-0.72%) |
Oct 24, 2013 | 75.50 | 75.60 | 75.06 | 75.25 | 0 | -0.75(-0.99%) |
Oct 23, 2013 | 77.03 | 77.03 | 75.47 | 76.00 | 0 | -1.59(-2.05%) |
Oct 22, 2013 | 78.00 | 78.16 | 76.84 | 77.59 | 0 | -0.45(-0.58%) |
Oct 21, 2013 | 76.39 | 79.56 | 76.39 | 78.04 | 0 | +1.44(+1.88%) |
Oct 18, 2013 | 76.74 | 78.40 | 76.11 | 76.60 | 66,861 | +0.01(+0.01%) |
Oct 17, 2013 | 75.50 | 77.38 | 75.02 | 76.59 | 0 | +0.69(+0.91%) |
Oct 16, 2013 | 74.31 | 76.60 | 73.96 | 75.90 | 0 | +1.97(+2.66%) |
Oct 15, 2013 | 73.13 | 74.61 | 73.13 | 73.93 | 0 | +0.72(+0.98%) |
Oct 14, 2013 | 73.30 | 73.88 | 72.55 | 73.21 | 0 | -0.85(-1.15%) |
Oct 11, 2013 | 73.85 | 74.83 | 72.90 | 74.06 | 0 | +0.52(+0.71%) |
Oct 10, 2013 | 72.97 | 73.56 | 72.59 | 73.54 | 0 | +1.19(+1.64%) |
Oct 09, 2013 | 73.39 | 73.45 | 71.59 | 72.35 | 0 | -1.15(-1.56%) |
Oct 08, 2013 | 73.30 | 74.48 | 73.25 | 73.50 | 0 | +0.08(+0.11%) |
Oct 07, 2013 | 73.24 | 73.56 | 72.12 | 73.42 | 0 | -0.08(-0.11%) |
Oct 04, 2013 | 73.57 | 74.78 | 72.00 | 73.50 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 74.46 | 74.46 | 73.42 | 73.50 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 71.94 | 76.22 | 71.94 | 73.50 | 0 | +1.11(+1.53%) |