Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 81.71 | 81.85 | 81.85 | 81.85 | 555,800 | +0.15(+0.18%) |
Dec 30, 2013 | 83.03 | 83.27 | 81.31 | 81.70 | 1,017,850 | -1.66(-1.99%) |
Dec 27, 2013 | 84.91 | 85.40 | 82.92 | 83.36 | 429,424 | -1.14(-1.35%) |
Dec 26, 2013 | 84.09 | 85.65 | 84.09 | 84.50 | 492,876 | +0.71(+0.85%) |
Dec 24, 2013 | 83.46 | 84.39 | 83.30 | 83.79 | 154,453 | +0.14(+0.17%) |
Dec 23, 2013 | 83.89 | 83.99 | 83.15 | 83.65 | 338,408 | +0.26(+0.31%) |
Dec 20, 2013 | 83.00 | 83.53 | 82.50 | 83.39 | 685,406 | +0.36(+0.43%) |
Dec 19, 2013 | 84.39 | 84.39 | 82.63 | 83.03 | 500,417 | -1.36(-1.61%) |
Dec 18, 2013 | 82.92 | 84.49 | 81.35 | 84.39 | 699,284 | +1.35(+1.63%) |
Dec 17, 2013 | 81.07 | 83.59 | 80.90 | 83.04 | 911,629 | +2.36(+2.93%) |
Dec 16, 2013 | 79.90 | 81.08 | 79.14 | 80.68 | 577,100 | +1.71(+2.17%) |
Dec 13, 2013 | 79.59 | 80.11 | 78.49 | 78.97 | 562,153 | -0.39(-0.49%) |
Dec 12, 2013 | 80.00 | 80.44 | 78.64 | 79.36 | 719,080 | -0.93(-1.16%) |
Dec 11, 2013 | 82.67 | 83.18 | 79.99 | 80.29 | 719,420 | -2.14(-2.60%) |
Dec 10, 2013 | 81.99 | 84.33 | 81.35 | 82.43 | 1,172,656 | +1.44(+1.78%) |
Dec 09, 2013 | 81.21 | 81.95 | 80.63 | 80.99 | 351,996 | -0.29(-0.36%) |
Dec 06, 2013 | 81.59 | 82.24 | 80.44 | 81.28 | 393,419 | +0.09(+0.11%) |
Dec 05, 2013 | 81.01 | 82.32 | 80.15 | 81.19 | 645,260 | -0.15(-0.18%) |
Dec 04, 2013 | 79.35 | 81.68 | 79.28 | 81.34 | 703,170 | +1.76(+2.21%) |
Dec 03, 2013 | 80.25 | 80.63 | 78.72 | 79.58 | 651,720 | -0.93(-1.16%) |
Dec 02, 2013 | 81.14 | 81.55 | 80.29 | 80.51 | 365,499 | -0.53(-0.65%) |
Nov 29, 2013 | 80.99 | 81.64 | 80.63 | 81.04 | 231,005 | +0.09(+0.11%) |
Nov 27, 2013 | 81.11 | 81.18 | 80.17 | 80.95 | 407,987 | -0.10(-0.12%) |
Nov 26, 2013 | 80.39 | 81.41 | 80.03 | 81.05 | 336,105 | +0.85(+1.06%) |
Nov 25, 2013 | 81.36 | 81.36 | 80.07 | 80.20 | 274,262 | -1.15(-1.41%) |
Nov 22, 2013 | 81.02 | 81.41 | 80.57 | 81.35 | 252,471 | +0.23(+0.28%) |
Nov 21, 2013 | 79.75 | 81.86 | 79.41 | 81.12 | 506,289 | +1.57(+1.97%) |
Nov 20, 2013 | 80.23 | 80.64 | 79.18 | 79.55 | 498,891 | -0.57(-0.71%) |
Nov 19, 2013 | 80.44 | 81.20 | 79.72 | 80.12 | 585,727 | -0.58(-0.72%) |
Nov 18, 2013 | 81.72 | 81.73 | 80.14 | 80.70 | 528,213 | -0.43(-0.53%) |
Nov 15, 2013 | 81.17 | 81.75 | 79.95 | 81.13 | 632,614 | +0.10(+0.12%) |
Nov 14, 2013 | 81.58 | 81.75 | 79.92 | 81.03 | 562,638 | -0.11(-0.14%) |
Nov 13, 2013 | 78.96 | 81.65 | 78.88 | 81.14 | 496,160 | +1.44(+1.81%) |
Nov 12, 2013 | 79.20 | 80.00 | 78.88 | 79.70 | 647,543 | +0.49(+0.62%) |
Nov 11, 2013 | 77.82 | 79.53 | 77.67 | 79.21 | 421,874 | +1.43(+1.84%) |
Nov 08, 2013 | 77.20 | 78.72 | 76.39 | 77.78 | 1,303,946 | +0.40(+0.52%) |
Nov 07, 2013 | 80.49 | 81.17 | 77.28 | 77.38 | 890,071 | -2.98(-3.71%) |
Nov 06, 2013 | 81.50 | 81.50 | 79.74 | 80.36 | 581,272 | -0.97(-1.19%) |
Nov 05, 2013 | 81.11 | 81.65 | 80.52 | 81.33 | 811,621 | +0.13(+0.16%) |
Nov 04, 2013 | 82.12 | 83.10 | 80.84 | 81.20 | 1,108,478 | -0.76(-0.93%) |
Nov 01, 2013 | 81.40 | 84.50 | 81.40 | 81.96 | 1,595,193 | +0.94(+1.16%) |
Oct 31, 2013 | 74.00 | 85.76 | 74.00 | 81.02 | 3,028,279 | +9.00(+12.50%) |
Oct 30, 2013 | 74.34 | 74.64 | 71.29 | 72.02 | 898,245 | -2.11(-2.85%) |
Oct 29, 2013 | 72.42 | 74.42 | 72.42 | 74.13 | 907,426 | +1.82(+2.52%) |
Oct 28, 2013 | 72.50 | 72.89 | 71.74 | 72.31 | 335,759 | -0.32(-0.44%) |
Oct 25, 2013 | 72.86 | 73.30 | 72.14 | 72.63 | 435,096 | -0.27(-0.37%) |
Oct 24, 2013 | 71.75 | 72.96 | 71.62 | 72.90 | 316,633 | +1.14(+1.59%) |
Oct 23, 2013 | 72.60 | 72.85 | 71.23 | 71.76 | 293,545 | -1.28(-1.75%) |
Oct 22, 2013 | 71.80 | 73.39 | 71.48 | 73.04 | 401,669 | +1.45(+2.03%) |
Oct 21, 2013 | 71.81 | 71.94 | 70.90 | 71.59 | 398,076 | -0.17(-0.24%) |
Oct 18, 2013 | 72.27 | 72.91 | 71.49 | 71.76 | 585,912 | -0.25(-0.35%) |
Oct 17, 2013 | 69.55 | 72.07 | 69.18 | 72.01 | 947,662 | +2.30(+3.30%) |
Oct 16, 2013 | 68.23 | 69.78 | 68.19 | 69.71 | 598,384 | +2.30(+3.41%) |
Oct 15, 2013 | 68.00 | 68.60 | 66.99 | 67.41 | 473,959 | -0.70(-1.03%) |
Oct 14, 2013 | 67.24 | 68.31 | 66.63 | 68.11 | 457,038 | +0.32(+0.47%) |
Oct 11, 2013 | 66.64 | 67.79 | 66.45 | 67.79 | 386,110 | +1.04(+1.56%) |
Oct 10, 2013 | 66.44 | 67.39 | 66.03 | 66.75 | 819,484 | +1.01(+1.54%) |
Oct 09, 2013 | 65.29 | 66.31 | 63.61 | 65.74 | 690,249 | +0.55(+0.84%) |
Oct 08, 2013 | 67.68 | 68.21 | 65.08 | 65.19 | 985,275 | -2.59(-3.82%) |
Oct 07, 2013 | 68.64 | 69.18 | 67.78 | 67.78 | 572,978 | -1.61(-2.32%) |
Oct 04, 2013 | 68.00 | 69.50 | 67.75 | 69.39 | 615,367 | +1.54(+2.27%) |
Oct 03, 2013 | 67.20 | 68.30 | 66.98 | 67.85 | 1,231,329 | +0.45(+0.67%) |
Oct 02, 2013 | 66.48 | 67.50 | 65.91 | 67.40 | 449,475 | +0.17(+0.25%) |