Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 80.57 | 81.44 | 80.25 | 80.54 | 3,967,754 | -1.33(-1.62%) |
Jan 30, 2014 | 81.33 | 82.33 | 80.74 | 81.87 | 4,250,153 | +2.35(+2.95%) |
Jan 29, 2014 | 78.12 | 80.86 | 77.94 | 79.53 | 4,140,354 | -0.34(-0.43%) |
Jan 28, 2014 | 78.81 | 80.14 | 78.61 | 79.87 | 4,880,896 | +1.72(+2.20%) |
Jan 27, 2014 | 79.81 | 79.84 | 76.69 | 78.15 | 9,063,158 | -1.78(-2.22%) |
Jan 24, 2014 | 81.79 | 81.95 | 79.91 | 79.93 | 5,366,286 | -2.85(-3.45%) |
Jan 23, 2014 | 82.50 | 82.79 | 81.76 | 82.78 | 2,756,878 | -0.33(-0.40%) |
Jan 22, 2014 | 83.05 | 83.23 | 82.28 | 83.11 | 3,150,387 | +0.57(+0.69%) |
Jan 21, 2014 | 82.45 | 82.60 | 81.18 | 82.54 | 3,074,484 | +1.50(+1.84%) |
Jan 17, 2014 | 81.04 | 81.04 | 81.04 | 81.04 | 2,914,783 | +0.34(+0.43%) |
Jan 16, 2014 | 79.95 | 80.72 | 79.66 | 80.70 | 1,857,975 | +1.06(+1.33%) |
Jan 15, 2014 | 79.94 | 79.94 | 78.93 | 79.64 | 3,991,000 | -0.30(-0.37%) |
Jan 14, 2014 | 77.35 | 79.94 | 77.35 | 79.94 | 3,192,477 | +2.80(+3.63%) |
Jan 13, 2014 | 78.90 | 79.57 | 76.64 | 77.14 | 4,868,644 | -1.05(-1.35%) |
Jan 10, 2014 | 77.15 | 78.19 | 76.24 | 78.19 | 2,265,111 | +1.39(+1.81%) |
Jan 09, 2014 | 76.76 | 77.03 | 75.78 | 76.80 | 4,450,869 | +0.95(+1.25%) |
Jan 08, 2014 | 74.36 | 75.93 | 74.19 | 75.85 | 2,776,662 | +1.52(+2.05%) |
Jan 07, 2014 | 73.91 | 74.44 | 73.66 | 74.33 | 1,581,179 | +1.02(+1.39%) |
Jan 06, 2014 | 74.02 | 74.43 | 72.81 | 73.31 | 4,366,970 | -0.72(-0.98%) |
Jan 03, 2014 | 74.37 | 74.65 | 73.81 | 74.03 | 1,197,116 | -0.35(-0.47%) |
Jan 02, 2014 | 73.94 | 74.47 | 73.48 | 74.38 | 1,411,760 | +0.01(+0.01%) |
Dec 31, 2013 | 74.30 | 74.37 | 74.37 | 74.37 | 1,358,319 | +0.07(+0.10%) |
Dec 30, 2013 | 74.12 | 74.38 | 73.42 | 74.30 | 1,083,693 | +0.30(+0.41%) |
Dec 27, 2013 | 74.71 | 74.71 | 73.80 | 74.00 | 1,089,687 | -0.43(-0.58%) |
Dec 26, 2013 | 74.15 | 74.64 | 73.91 | 74.43 | 770,392 | +0.57(+0.77%) |
Dec 24, 2013 | 74.08 | 74.19 | 73.44 | 73.86 | 914,448 | -0.17(-0.23%) |
Dec 23, 2013 | 74.10 | 74.59 | 73.63 | 74.03 | 2,978,675 | +0.76(+1.04%) |
Dec 20, 2013 | 71.84 | 73.39 | 71.84 | 73.27 | 2,794,999 | +1.87(+2.62%) |
Dec 19, 2013 | 71.52 | 72.12 | 71.29 | 71.40 | 1,065,928 | -0.43(-0.60%) |
Dec 18, 2013 | 70.10 | 71.87 | 69.73 | 71.83 | 3,365,740 | +1.94(+2.77%) |
Dec 17, 2013 | 70.95 | 70.95 | 69.62 | 69.89 | 1,969,147 | -0.82(-1.16%) |
Dec 16, 2013 | 70.58 | 71.86 | 70.58 | 70.72 | 1,682,340 | +0.13(+0.19%) |
Dec 13, 2013 | 71.11 | 71.11 | 70.06 | 70.58 | 1,839,644 | -0.08(-0.11%) |
Dec 12, 2013 | 70.11 | 71.22 | 70.11 | 70.66 | 1,818,706 | +0.50(+0.71%) |
Dec 11, 2013 | 71.90 | 71.90 | 69.99 | 70.16 | 6,043,330 | -1.79(-2.48%) |
Dec 10, 2013 | 72.37 | 72.67 | 71.29 | 71.94 | 3,818,260 | -0.61(-0.84%) |
Dec 09, 2013 | 72.80 | 73.37 | 72.31 | 72.55 | 2,303,830 | -0.17(-0.23%) |
Dec 06, 2013 | 72.84 | 73.00 | 71.83 | 72.72 | 0 | +0.60(+0.83%) |
Dec 05, 2013 | 71.99 | 72.64 | 71.85 | 72.12 | 2,066,788 | -0.15(-0.21%) |
Dec 04, 2013 | 71.80 | 72.57 | 71.50 | 72.27 | 1,562,787 | -0.00(-0.00%) |
Dec 03, 2013 | 73.11 | 73.27 | 72.08 | 72.27 | 2,744,742 | -1.33(-1.81%) |
Dec 02, 2013 | 73.21 | 73.69 | 72.94 | 73.61 | 2,056,386 | +0.19(+0.25%) |
Nov 29, 2013 | 73.39 | 73.73 | 73.30 | 73.42 | 0 | +0.27(+0.37%) |
Nov 27, 2013 | 73.36 | 73.45 | 72.73 | 73.15 | 0 | -0.04(-0.05%) |
Nov 26, 2013 | 72.97 | 73.19 | 72.55 | 73.19 | 1,933,805 | +0.22(+0.30%) |
Nov 25, 2013 | 72.88 | 73.38 | 72.30 | 72.97 | 2,277,726 | +0.71(+0.98%) |
Nov 22, 2013 | 71.54 | 72.46 | 71.40 | 72.26 | 0 | +2.10(+3.00%) |
Nov 21, 2013 | 69.34 | 70.30 | 69.29 | 70.16 | 2,942,038 | +1.03(+1.49%) |
Nov 20, 2013 | 68.72 | 69.88 | 68.68 | 69.13 | 0 | +0.60(+0.88%) |
Nov 19, 2013 | 68.21 | 68.94 | 67.85 | 68.53 | 0 | +0.06(+0.09%) |
Nov 18, 2013 | 69.54 | 70.04 | 68.24 | 68.47 | 0 | -1.07(-1.54%) |
Nov 15, 2013 | 68.78 | 69.54 | 68.42 | 69.54 | 0 | +0.93(+1.36%) |
Nov 14, 2013 | 68.13 | 68.91 | 67.90 | 68.61 | 2,095,511 | +0.51(+0.75%) |
Nov 13, 2013 | 67.01 | 68.10 | 66.81 | 68.10 | 4,280,305 | +0.53(+0.79%) |
Nov 12, 2013 | 67.13 | 67.59 | 66.62 | 67.57 | 0 | +0.25(+0.36%) |
Nov 11, 2013 | 67.21 | 67.51 | 66.64 | 67.32 | 0 | +0.45(+0.67%) |
Nov 08, 2013 | 65.19 | 67.10 | 65.19 | 66.88 | 0 | +2.08(+3.21%) |
Nov 07, 2013 | 66.28 | 66.87 | 64.67 | 64.79 | 5,507,873 | -1.07(-1.62%) |
Nov 06, 2013 | 68.13 | 68.18 | 65.78 | 65.86 | 5,107,201 | -1.98(-2.92%) |
Nov 05, 2013 | 67.51 | 68.06 | 66.96 | 67.84 | 1,727,077 | +0.47(+0.70%) |
Nov 04, 2013 | 68.06 | 68.06 | 67.27 | 67.36 | 1,556,568 | -0.13(-0.19%) |