Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 86.77 | 85.40 | 85.40 | 85.40 | 3,156,145 | -1.06(-1.22%) |
Dec 30, 2013 | 86.36 | 86.48 | 85.63 | 86.46 | 2,049,089 | +0.28(+0.32%) |
Dec 27, 2013 | 86.01 | 86.46 | 85.61 | 86.18 | 2,723,307 | +0.57(+0.66%) |
Dec 26, 2013 | 84.31 | 85.70 | 84.18 | 85.61 | 2,081,834 | +1.58(+1.88%) |
Dec 24, 2013 | 84.85 | 84.90 | 83.99 | 84.03 | 1,353,792 | -0.71(-0.84%) |
Dec 23, 2013 | 85.84 | 85.88 | 84.23 | 84.74 | 2,881,143 | -0.62(-0.73%) |
Dec 20, 2013 | 84.14 | 86.07 | 83.86 | 85.36 | 7,061,281 | +1.07(+1.27%) |
Dec 19, 2013 | 84.26 | 84.36 | 83.04 | 84.29 | 3,743,206 | -0.10(-0.12%) |
Dec 18, 2013 | 83.32 | 84.41 | 82.13 | 84.39 | 5,404,335 | +1.30(+1.56%) |
Dec 17, 2013 | 84.44 | 84.53 | 82.30 | 83.09 | 4,920,100 | -0.84(-1.00%) |
Dec 16, 2013 | 84.50 | 85.37 | 83.90 | 83.93 | 2,776,500 | -0.03(-0.04%) |
Dec 13, 2013 | 84.59 | 84.82 | 83.33 | 83.96 | 3,534,115 | -0.31(-0.36%) |
Dec 12, 2013 | 84.52 | 85.24 | 84.10 | 84.27 | 4,444,677 | -0.36(-0.42%) |
Dec 11, 2013 | 85.68 | 85.68 | 84.58 | 84.63 | 4,889,052 | -0.79(-0.92%) |
Dec 10, 2013 | 84.68 | 85.53 | 84.68 | 85.42 | 4,621,614 | +0.09(+0.11%) |
Dec 09, 2013 | 85.49 | 85.58 | 84.97 | 85.33 | 3,276,184 | -0.10(-0.12%) |
Dec 06, 2013 | 86.14 | 86.14 | 84.73 | 85.43 | 0 | +0.58(+0.68%) |
Dec 05, 2013 | 84.47 | 84.97 | 83.92 | 84.85 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 84.40 | 85.00 | 83.87 | 84.64 | 3,250,706 | -0.28(-0.33%) |
Dec 03, 2013 | 85.67 | 85.69 | 84.56 | 84.93 | 3,448,316 | -0.76(-0.89%) |
Dec 02, 2013 | 85.56 | 85.99 | 85.18 | 85.69 | 2,772,557 | +0.29(+0.34%) |
Nov 29, 2013 | 85.48 | 85.68 | 85.10 | 85.40 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.69 | 86.00 | 84.46 | 85.21 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 85.39 | 85.89 | 85.00 | 85.09 | 3,650,296 | -0.22(-0.25%) |
Nov 25, 2013 | 84.85 | 85.37 | 84.19 | 85.31 | 4,410,564 | +0.70(+0.82%) |
Nov 22, 2013 | 84.60 | 84.97 | 84.02 | 84.61 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.70 | 87.12 | 82.91 | 84.03 | 9,956,399 | -2.48(-2.86%) |
Nov 20, 2013 | 86.36 | 87.36 | 86.01 | 86.51 | 3,031,374 | +0.07(+0.09%) |
Nov 19, 2013 | 86.62 | 86.97 | 85.83 | 86.43 | 2,874,074 | -0.43(-0.49%) |
Nov 18, 2013 | 87.21 | 88.13 | 86.65 | 86.86 | 3,845,987 | +0.79(+0.91%) |
Nov 15, 2013 | 86.09 | 86.56 | 85.12 | 86.07 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 85.36 | 87.41 | 85.06 | 86.40 | 5,395,286 | +1.41(+1.66%) |
Nov 13, 2013 | 83.51 | 85.32 | 82.98 | 84.99 | 4,301,394 | +0.61(+0.73%) |
Nov 12, 2013 | 83.97 | 84.55 | 83.43 | 84.38 | 3,222,578 | +0.01(+0.01%) |
Nov 11, 2013 | 84.24 | 84.97 | 83.25 | 84.37 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 83.06 | 84.96 | 82.95 | 84.40 | 0 | +1.63(+1.96%) |
Nov 07, 2013 | 85.11 | 85.92 | 82.49 | 82.77 | 5,130,458 | -1.71(-2.03%) |
Nov 06, 2013 | 86.66 | 86.69 | 84.31 | 84.48 | 4,686,179 | -1.35(-1.58%) |
Nov 05, 2013 | 86.72 | 87.13 | 85.62 | 85.84 | 4,418,311 | -1.60(-1.82%) |
Nov 04, 2013 | 88.51 | 89.24 | 87.14 | 87.43 | 3,015,237 | -1.05(-1.19%) |
Nov 01, 2013 | 87.28 | 88.52 | 86.89 | 88.48 | 0 | +1.90(+2.19%) |
Oct 31, 2013 | 87.30 | 87.70 | 86.40 | 86.58 | 3,542,293 | -0.55(-0.63%) |
Oct 30, 2013 | 88.21 | 88.34 | 86.90 | 87.13 | 3,390,640 | -1.04(-1.17%) |
Oct 29, 2013 | 88.19 | 88.25 | 87.00 | 88.17 | 3,522,596 | -0.05(-0.05%) |
Oct 28, 2013 | 86.47 | 88.68 | 86.33 | 88.21 | 4,434,129 | +1.50(+1.73%) |
Oct 25, 2013 | 86.94 | 86.96 | 85.86 | 86.72 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.69 | 87.62 | 86.29 | 86.63 | 4,333,210 | +0.40(+0.46%) |
Oct 23, 2013 | 85.69 | 86.59 | 85.06 | 86.23 | 4,514,100 | -0.40(-0.46%) |
Oct 22, 2013 | 85.27 | 86.95 | 84.54 | 86.63 | 4,837,131 | +1.92(+2.26%) |
Oct 21, 2013 | 85.70 | 86.08 | 84.06 | 84.72 | 3,598,872 | -0.95(-1.11%) |
Oct 18, 2013 | 86.44 | 86.48 | 84.82 | 85.67 | 3,613,741 | -0.69(-0.80%) |
Oct 17, 2013 | 84.74 | 86.45 | 84.72 | 86.37 | 3,563,302 | +1.17(+1.37%) |
Oct 16, 2013 | 83.81 | 85.62 | 83.76 | 85.19 | 4,672,432 | +2.12(+2.55%) |
Oct 15, 2013 | 83.21 | 83.58 | 82.67 | 83.08 | 2,640,437 | -0.10(-0.13%) |
Oct 14, 2013 | 82.02 | 83.26 | 81.70 | 83.18 | 2,965,919 | +0.51(+0.62%) |
Oct 11, 2013 | 82.00 | 83.13 | 81.75 | 82.67 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.89 | 82.00 | 79.76 | 81.94 | 4,124,299 | +2.71(+3.42%) |
Oct 09, 2013 | 80.61 | 80.83 | 78.84 | 79.23 | 7,296,474 | -1.10(-1.37%) |
Oct 08, 2013 | 82.13 | 82.60 | 79.70 | 80.33 | 5,683,394 | -1.83(-2.23%) |
Oct 07, 2013 | 83.10 | 83.28 | 82.06 | 82.17 | 3,568,724 | -2.01(-2.38%) |
Oct 04, 2013 | 82.56 | 84.60 | 82.09 | 84.17 | 4,142,219 | +1.34(+1.61%) |
Oct 03, 2013 | 84.23 | 84.29 | 82.06 | 82.84 | 4,092,633 | -1.45(-1.72%) |
Oct 02, 2013 | 84.90 | 84.90 | 83.79 | 84.29 | 3,272,178 | -1.13(-1.33%) |