Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 80.70 | 81.00 | 78.96 | 79.04 | 1,572,652 | -3.11(-3.79%) |
Jan 30, 2014 | 80.82 | 84.38 | 80.05 | 82.15 | 2,454,214 | +3.33(+4.22%) |
Jan 29, 2014 | 78.56 | 81.75 | 77.85 | 78.82 | 1,972,488 | -0.48(-0.61%) |
Jan 28, 2014 | 79.69 | 81.23 | 78.99 | 79.30 | 1,340,626 | -0.07(-0.09%) |
Jan 27, 2014 | 79.75 | 80.97 | 77.01 | 79.37 | 2,657,022 | -0.40(-0.50%) |
Jan 24, 2014 | 83.12 | 83.12 | 79.75 | 79.77 | 1,868,018 | -4.06(-4.84%) |
Jan 23, 2014 | 83.35 | 84.20 | 82.48 | 83.83 | 1,251,187 | -0.29(-0.34%) |
Jan 22, 2014 | 85.68 | 87.77 | 83.45 | 84.12 | 2,303,602 | -1.36(-1.59%) |
Jan 21, 2014 | 82.86 | 85.84 | 81.75 | 85.48 | 2,634,915 | +3.39(+4.13%) |
Jan 17, 2014 | 80.98 | 82.09 | 82.09 | 82.09 | 1,978,400 | +1.09(+1.35%) |
Jan 16, 2014 | 79.17 | 81.03 | 78.77 | 81.00 | 1,503,203 | +2.23(+2.83%) |
Jan 15, 2014 | 79.38 | 79.22 | 78.20 | 78.77 | 1,221,231 | -0.61(-0.77%) |
Jan 14, 2014 | 77.36 | 79.47 | 77.36 | 79.38 | 1,841,070 | +2.34(+3.04%) |
Jan 13, 2014 | 77.84 | 78.72 | 76.16 | 77.04 | 2,865,067 | -1.17(-1.50%) |
Jan 10, 2014 | 76.07 | 78.22 | 75.71 | 78.21 | 1,204,282 | +1.89(+2.48%) |
Jan 09, 2014 | 75.44 | 77.00 | 74.96 | 76.32 | 1,660,224 | +1.09(+1.45%) |
Jan 08, 2014 | 74.55 | 75.38 | 74.10 | 75.23 | 882,305 | +0.74(+0.99%) |
Jan 07, 2014 | 75.75 | 75.83 | 73.97 | 74.49 | 1,019,919 | -1.01(-1.34%) |
Jan 06, 2014 | 74.92 | 75.94 | 74.11 | 75.50 | 1,699,605 | +2.05(+2.79%) |
Jan 03, 2014 | 74.01 | 74.63 | 73.17 | 73.45 | 799,560 | -0.38(-0.51%) |
Jan 02, 2014 | 74.07 | 74.15 | 72.88 | 73.83 | 966,028 | -0.47(-0.63%) |
Dec 31, 2013 | 74.07 | 74.30 | 74.30 | 74.30 | 782,400 | +0.41(+0.55%) |
Dec 30, 2013 | 73.60 | 74.34 | 72.84 | 73.89 | 624,697 | +0.44(+0.60%) |
Dec 27, 2013 | 74.01 | 74.08 | 72.99 | 73.45 | 633,482 | -0.36(-0.49%) |
Dec 26, 2013 | 73.63 | 74.05 | 72.76 | 73.81 | 693,537 | +0.32(+0.44%) |
Dec 24, 2013 | 73.50 | 73.87 | 72.84 | 73.49 | 449,529 | +0.01(+0.01%) |
Dec 23, 2013 | 72.40 | 73.89 | 72.00 | 73.48 | 1,496,750 | +1.65(+2.30%) |
Dec 20, 2013 | 70.53 | 71.93 | 69.93 | 71.83 | 3,661,909 | +1.88(+2.69%) |
Dec 19, 2013 | 67.00 | 71.00 | 67.00 | 69.95 | 3,967,654 | +1.32(+1.92%) |
Dec 18, 2013 | 66.11 | 69.61 | 66.00 | 68.63 | 3,004,456 | +3.05(+4.65%) |
Dec 17, 2013 | 64.59 | 65.81 | 63.65 | 65.58 | 1,341,339 | +0.82(+1.27%) |
Dec 16, 2013 | 65.68 | 66.64 | 63.91 | 64.76 | 1,212,926 | -0.42(-0.64%) |
Dec 13, 2013 | 65.11 | 65.91 | 64.12 | 65.18 | 1,146,541 | -0.18(-0.28%) |
Dec 12, 2013 | 64.38 | 66.50 | 64.12 | 65.36 | 1,262,272 | +0.97(+1.51%) |
Dec 11, 2013 | 66.12 | 66.23 | 64.18 | 64.39 | 1,200,633 | -1.84(-2.78%) |
Dec 10, 2013 | 66.73 | 67.12 | 65.41 | 66.23 | 1,091,327 | -0.52(-0.78%) |
Dec 09, 2013 | 66.40 | 66.87 | 65.98 | 66.75 | 1,451,480 | +0.30(+0.45%) |
Dec 06, 2013 | 67.13 | 67.28 | 65.77 | 66.45 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 67.14 | 67.43 | 65.98 | 66.45 | 0 | -0.88(-1.31%) |
Dec 04, 2013 | 67.51 | 68.10 | 66.80 | 67.33 | 0 | -0.33(-0.49%) |
Dec 03, 2013 | 68.81 | 69.25 | 67.32 | 67.66 | 1,646,672 | -1.59(-2.30%) |
Dec 02, 2013 | 69.60 | 70.18 | 68.93 | 69.25 | 0 | -0.17(-0.24%) |
Nov 29, 2013 | 68.80 | 70.69 | 68.80 | 69.42 | 0 | +1.10(+1.61%) |
Nov 27, 2013 | 68.37 | 68.79 | 67.58 | 68.32 | 0 | -0.05(-0.07%) |
Nov 26, 2013 | 68.12 | 68.57 | 67.10 | 68.37 | 2,105,622 | +0.41(+0.60%) |
Nov 25, 2013 | 67.44 | 69.00 | 66.75 | 67.96 | 1,566,381 | +1.68(+2.53%) |
Nov 22, 2013 | 66.63 | 67.73 | 65.98 | 66.28 | 0 | +0.05(+0.08%) |
Nov 21, 2013 | 65.24 | 66.49 | 65.14 | 66.23 | 1,591,421 | +1.09(+1.67%) |
Nov 20, 2013 | 62.53 | 67.69 | 62.39 | 65.14 | 0 | +2.76(+4.42%) |
Nov 19, 2013 | 61.59 | 62.75 | 61.25 | 62.38 | 0 | +0.69(+1.12%) |
Nov 18, 2013 | 63.21 | 63.98 | 61.24 | 61.69 | 0 | -1.70(-2.68%) |
Nov 15, 2013 | 60.87 | 63.42 | 60.87 | 63.39 | 0 | +2.36(+3.87%) |
Nov 14, 2013 | 61.60 | 61.70 | 60.60 | 61.03 | 974,385 | -0.17(-0.28%) |
Nov 13, 2013 | 59.83 | 62.13 | 59.14 | 61.20 | 0 | +1.02(+1.69%) |
Nov 12, 2013 | 60.01 | 60.56 | 58.06 | 60.18 | 0 | -0.37(-0.61%) |
Nov 11, 2013 | 61.30 | 61.65 | 60.10 | 60.55 | 0 | -0.51(-0.84%) |
Nov 08, 2013 | 60.86 | 62.25 | 60.42 | 61.06 | 0 | +0.04(+0.06%) |
Nov 07, 2013 | 63.70 | 63.84 | 60.97 | 61.02 | 1,915,354 | -1.58(-2.52%) |
Nov 06, 2013 | 65.09 | 65.40 | 61.96 | 62.60 | 4,712,038 | -2.78(-4.25%) |
Nov 05, 2013 | 66.11 | 66.83 | 64.95 | 65.38 | 1,900,816 | -0.83(-1.25%) |
Nov 04, 2013 | 67.31 | 67.85 | 65.85 | 66.21 | 2,780,851 | -1.15(-1.71%) |