Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 83.53 | 83.60 | 83.43 | 83.60 | 303,525 | +0.08(+0.09%) |
Jan 30, 2014 | 83.45 | 83.53 | 83.28 | 83.53 | 436,358 | +0.15(+0.18%) |
Jan 29, 2014 | 83.53 | 83.53 | 83.26 | 83.38 | 333,659 | -0.03(-0.04%) |
Jan 28, 2014 | 83.49 | 83.50 | 83.38 | 83.41 | 302,668 | +0.09(+0.10%) |
Jan 27, 2014 | 83.51 | 83.54 | 83.32 | 83.32 | 238,134 | -0.18(-0.22%) |
Jan 24, 2014 | 83.43 | 83.64 | 83.37 | 83.50 | 282,700 | +0.14(+0.17%) |
Jan 23, 2014 | 83.25 | 83.45 | 83.18 | 83.36 | 345,665 | +0.28(+0.33%) |
Jan 22, 2014 | 83.15 | 83.17 | 83.01 | 83.09 | 344,212 | -0.09(-0.10%) |
Jan 21, 2014 | 83.22 | 83.28 | 83.13 | 83.17 | 319,773 | -0.11(-0.13%) |
Jan 17, 2014 | 83.11 | 83.28 | 83.28 | 83.28 | 163,791 | +0.17(+0.21%) |
Jan 16, 2014 | 82.98 | 83.13 | 82.98 | 83.11 | 335,171 | +0.16(+0.20%) |
Jan 15, 2014 | 82.96 | 83.03 | 82.87 | 82.94 | 219,041 | -0.02(-0.02%) |
Jan 14, 2014 | 82.88 | 83.00 | 82.86 | 82.96 | 298,717 | +0.06(+0.08%) |
Jan 13, 2014 | 82.87 | 82.97 | 82.78 | 82.90 | 372,698 | +0.03(+0.03%) |
Jan 10, 2014 | 82.48 | 82.89 | 82.44 | 82.87 | 363,053 | +0.52(+0.63%) |
Jan 09, 2014 | 82.07 | 82.35 | 82.07 | 82.35 | 314,823 | +0.31(+0.38%) |
Jan 08, 2014 | 81.89 | 82.09 | 81.89 | 82.03 | 207,262 | +0.06(+0.08%) |
Jan 07, 2014 | 81.99 | 82.02 | 81.80 | 81.97 | 235,359 | +0.14(+0.17%) |
Jan 06, 2014 | 81.83 | 81.89 | 81.71 | 81.83 | 286,332 | +0.05(+0.06%) |
Jan 03, 2014 | 81.70 | 81.78 | 81.59 | 81.78 | 221,471 | +0.01(+0.01%) |
Jan 02, 2014 | 81.62 | 81.77 | 81.61 | 81.77 | 553,955 | +0.26(+0.32%) |
Dec 31, 2013 | 81.48 | 81.51 | 81.51 | 81.51 | 647,401 | -0.06(-0.08%) |
Dec 30, 2013 | 81.55 | 81.58 | 81.40 | 81.58 | 631,200 | +0.18(+0.22%) |
Dec 27, 2013 | 81.60 | 81.60 | 81.38 | 81.40 | 569,639 | -0.06(-0.08%) |
Dec 26, 2013 | 81.57 | 81.61 | 81.44 | 81.46 | 453,390 | +0.00(+0.01%) |
Dec 24, 2013 | 81.46 | 81.51 | 81.37 | 81.46 | 200,708 | +0.02(+0.02%) |
Dec 23, 2013 | 81.53 | 81.64 | 81.29 | 81.44 | 656,906 | -0.18(-0.22%) |
Dec 20, 2013 | 81.60 | 81.71 | 81.56 | 81.62 | 499,335 | -0.02(-0.03%) |
Dec 19, 2013 | 81.62 | 81.69 | 81.55 | 81.64 | 399,414 | -0.15(-0.18%) |
Dec 18, 2013 | 81.64 | 81.88 | 81.57 | 81.79 | 524,471 | -0.01(-0.01%) |
Dec 17, 2013 | 81.70 | 81.82 | 81.65 | 81.80 | 319,289 | +0.11(+0.13%) |
Dec 16, 2013 | 81.68 | 81.78 | 81.60 | 81.69 | 374,236 | +0.05(+0.07%) |
Dec 13, 2013 | 81.63 | 81.86 | 81.59 | 81.64 | 443,494 | +0.03(+0.04%) |
Dec 12, 2013 | 81.68 | 81.75 | 81.60 | 81.60 | 380,204 | -0.02(-0.02%) |
Dec 11, 2013 | 81.64 | 81.74 | 81.60 | 81.62 | 308,918 | -0.09(-0.12%) |
Dec 10, 2013 | 81.64 | 81.72 | 81.58 | 81.71 | 461,874 | +0.23(+0.28%) |
Dec 09, 2013 | 81.49 | 81.56 | 81.44 | 81.49 | 305,843 | -0.01(-0.01%) |
Dec 06, 2013 | 81.46 | 81.58 | 81.46 | 81.49 | 222,226 | +0.05(+0.06%) |
Dec 05, 2013 | 81.47 | 81.58 | 81.41 | 81.45 | 310,901 | -0.05(-0.06%) |
Dec 04, 2013 | 81.70 | 81.74 | 81.47 | 81.49 | 332,044 | -0.31(-0.38%) |
Dec 03, 2013 | 81.68 | 81.83 | 81.65 | 81.81 | 679,244 | +0.22(+0.27%) |
Dec 02, 2013 | 81.91 | 81.91 | 81.57 | 81.59 | 949,804 | -0.27(-0.32%) |
Nov 29, 2013 | 81.85 | 81.96 | 81.85 | 81.85 | 66,641 | -0.04(-0.05%) |
Nov 27, 2013 | 81.94 | 81.96 | 81.77 | 81.89 | 237,081 | +0.02(+0.03%) |
Nov 26, 2013 | 81.84 | 81.97 | 81.81 | 81.87 | 232,513 | +0.03(+0.04%) |
Nov 25, 2013 | 81.80 | 81.89 | 81.75 | 81.84 | 232,742 | +0.05(+0.06%) |
Nov 22, 2013 | 81.80 | 81.86 | 81.75 | 81.79 | 423,221 | +0.04(+0.05%) |
Nov 21, 2013 | 81.67 | 81.95 | 81.64 | 81.75 | 356,987 | -0.01(-0.01%) |
Nov 20, 2013 | 81.86 | 82.07 | 81.75 | 81.76 | 272,593 | -0.16(-0.19%) |
Nov 19, 2013 | 81.82 | 82.04 | 81.82 | 81.92 | 279,246 | -0.12(-0.14%) |
Nov 18, 2013 | 81.84 | 82.03 | 81.84 | 82.03 | 377,516 | +0.22(+0.27%) |
Nov 15, 2013 | 81.73 | 81.84 | 81.71 | 81.82 | 174,310 | +0.07(+0.09%) |
Nov 14, 2013 | 81.67 | 81.88 | 81.57 | 81.75 | 249,829 | +0.22(+0.27%) |
Nov 12, 2013 | 81.61 | 81.69 | 81.48 | 81.53 | 576,755 | -0.10(-0.12%) |
Nov 11, 2013 | 81.60 | 81.70 | 81.57 | 81.63 | 147,595 | +0.08(+0.10%) |
Nov 08, 2013 | 81.69 | 81.76 | 81.49 | 81.55 | 229,969 | -0.56(-0.69%) |
Nov 07, 2013 | 81.92 | 82.14 | 81.86 | 82.11 | 277,168 | +0.19(+0.23%) |
Nov 06, 2013 | 81.87 | 81.97 | 81.84 | 81.92 | 247,008 | +0.05(+0.07%) |
Nov 05, 2013 | 81.94 | 81.97 | 81.77 | 81.87 | 378,431 | -0.14(-0.17%) |
Nov 04, 2013 | 82.01 | 82.07 | 81.96 | 82.01 | 158,779 | +0.06(+0.08%) |