Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 76.65 | 77.58 | 76.33 | 77.09 | 182,868 | -0.33(-0.43%) |
Jan 30, 2014 | 77.11 | 77.75 | 76.93 | 77.42 | 245,739 | +0.92(+1.20%) |
Jan 29, 2014 | 76.93 | 77.25 | 76.34 | 76.50 | 215,116 | -0.87(-1.13%) |
Jan 28, 2014 | 76.77 | 77.42 | 76.77 | 77.37 | 243,096 | +0.65(+0.85%) |
Jan 27, 2014 | 77.67 | 77.68 | 76.24 | 76.72 | 800,542 | -0.73(-0.94%) |
Jan 24, 2014 | 78.99 | 78.99 | 77.37 | 77.45 | 323,171 | -1.97(-2.48%) |
Jan 23, 2014 | 79.73 | 79.73 | 79.04 | 79.43 | 200,170 | -0.62(-0.77%) |
Jan 22, 2014 | 79.75 | 80.10 | 79.71 | 80.05 | 347,114 | +0.33(+0.42%) |
Jan 21, 2014 | 79.90 | 79.98 | 79.32 | 79.71 | 171,607 | +0.33(+0.41%) |
Jan 17, 2014 | 79.59 | 79.39 | 79.39 | 79.39 | 329,822 | -0.26(-0.33%) |
Jan 16, 2014 | 79.60 | 79.72 | 79.41 | 79.65 | 170,600 | -0.07(-0.08%) |
Jan 15, 2014 | 79.30 | 79.81 | 79.30 | 79.71 | 201,703 | +0.42(+0.52%) |
Jan 14, 2014 | 78.82 | 79.36 | 78.62 | 79.30 | 158,485 | +0.82(+1.05%) |
Jan 13, 2014 | 79.23 | 79.43 | 78.20 | 78.47 | 176,757 | -0.93(-1.17%) |
Jan 10, 2014 | 78.92 | 79.40 | 78.73 | 79.40 | 160,640 | +0.48(+0.61%) |
Jan 09, 2014 | 79.07 | 79.12 | 78.44 | 78.92 | 168,291 | +0.13(+0.17%) |
Jan 08, 2014 | 78.82 | 78.90 | 78.32 | 78.79 | 269,462 | +0.06(+0.07%) |
Jan 07, 2014 | 78.43 | 79.01 | 78.38 | 78.73 | 160,635 | +0.54(+0.69%) |
Jan 06, 2014 | 78.93 | 78.96 | 78.18 | 78.20 | 173,855 | -0.50(-0.64%) |
Jan 03, 2014 | 78.82 | 78.88 | 78.45 | 78.70 | 399,119 | +0.27(+0.34%) |
Jan 02, 2014 | 79.14 | 79.14 | 78.21 | 78.43 | 380,593 | -0.86(-1.09%) |
Dec 31, 2013 | 79.30 | 79.30 | 79.30 | 79.30 | 283,283 | +0.30(+0.38%) |
Dec 30, 2013 | 79.09 | 79.17 | 78.86 | 78.99 | 238,880 | +0.02(+0.02%) |
Dec 27, 2013 | 79.12 | 79.13 | 78.78 | 78.98 | 115,184 | +0.05(+0.06%) |
Dec 26, 2013 | 79.19 | 79.33 | 78.89 | 78.93 | 159,680 | +0.08(+0.10%) |
Dec 24, 2013 | 78.66 | 79.02 | 78.46 | 78.85 | 97,705 | +0.27(+0.35%) |
Dec 23, 2013 | 78.29 | 78.57 | 77.91 | 78.57 | 507,801 | +0.66(+0.85%) |
Dec 20, 2013 | 77.00 | 77.97 | 76.95 | 77.91 | 355,191 | +0.97(+1.26%) |
Dec 19, 2013 | 77.16 | 77.32 | 76.89 | 76.94 | 121,015 | -0.45(-0.58%) |
Dec 18, 2013 | 76.53 | 77.39 | 75.81 | 77.39 | 135,147 | +0.92(+1.20%) |
Dec 17, 2013 | 76.57 | 76.57 | 76.06 | 76.47 | 142,784 | -0.01(-0.01%) |
Dec 16, 2013 | 76.17 | 76.60 | 76.11 | 76.48 | 108,442 | +0.64(+0.85%) |
Dec 13, 2013 | 75.79 | 76.03 | 75.43 | 75.83 | 104,715 | +0.27(+0.36%) |
Dec 12, 2013 | 75.44 | 75.82 | 75.33 | 75.56 | 150,471 | +0.09(+0.12%) |
Dec 11, 2013 | 76.81 | 76.81 | 75.37 | 75.47 | 162,286 | -1.27(-1.66%) |
Dec 10, 2013 | 76.83 | 77.25 | 76.61 | 76.74 | 125,507 | -0.24(-0.31%) |
Dec 09, 2013 | 76.96 | 77.21 | 76.75 | 76.98 | 157,607 | +0.09(+0.11%) |
Dec 06, 2013 | 76.73 | 77.09 | 76.71 | 76.89 | 109,094 | +0.76(+1.00%) |
Dec 05, 2013 | 76.13 | 76.29 | 75.92 | 76.14 | 62,456 | -0.06(-0.08%) |
Dec 04, 2013 | 76.07 | 76.69 | 75.54 | 76.20 | 106,495 | -0.17(-0.22%) |
Dec 03, 2013 | 76.74 | 76.81 | 76.05 | 76.37 | 158,644 | -0.44(-0.57%) |
Dec 02, 2013 | 77.29 | 77.41 | 76.73 | 76.81 | 141,757 | -0.37(-0.48%) |
Nov 29, 2013 | 77.54 | 77.54 | 77.17 | 77.17 | 52,747 | -0.10(-0.12%) |
Nov 27, 2013 | 77.04 | 77.27 | 76.93 | 77.27 | 96,628 | +0.38(+0.49%) |
Nov 26, 2013 | 76.78 | 77.04 | 76.61 | 76.89 | 90,078 | +0.26(+0.33%) |
Nov 25, 2013 | 76.98 | 76.98 | 76.55 | 76.64 | 106,315 | -0.06(-0.08%) |
Nov 22, 2013 | 76.45 | 76.75 | 76.21 | 76.70 | 88,959 | +0.39(+0.51%) |
Nov 21, 2013 | 75.68 | 76.40 | 75.68 | 76.31 | 141,240 | +0.85(+1.12%) |
Nov 20, 2013 | 75.85 | 75.97 | 75.23 | 75.46 | 88,605 | -0.08(-0.10%) |
Nov 19, 2013 | 75.92 | 76.19 | 75.32 | 75.54 | 77,318 | -0.44(-0.57%) |
Nov 18, 2013 | 76.58 | 76.65 | 75.78 | 75.98 | 130,880 | -0.42(-0.54%) |
Nov 15, 2013 | 76.30 | 76.41 | 76.00 | 76.39 | 124,127 | +0.24(+0.31%) |
Nov 14, 2013 | 75.99 | 76.22 | 75.68 | 76.15 | 125,259 | +1.02(+1.35%) |
Nov 12, 2013 | 74.96 | 75.20 | 74.77 | 75.14 | 109,670 | -0.02(-0.02%) |
Nov 11, 2013 | 74.74 | 75.26 | 74.74 | 75.15 | 93,625 | +0.12(+0.16%) |
Nov 08, 2013 | 73.95 | 75.06 | 73.92 | 75.03 | 213,819 | +1.15(+1.56%) |
Nov 07, 2013 | 75.35 | 75.48 | 73.87 | 73.88 | 206,254 | -1.21(-1.61%) |
Nov 06, 2013 | 75.55 | 75.69 | 74.98 | 75.09 | 78,183 | -0.15(-0.20%) |
Nov 05, 2013 | 75.38 | 75.45 | 74.97 | 75.24 | 71,537 | -0.43(-0.57%) |
Nov 04, 2013 | 75.34 | 75.70 | 75.01 | 75.67 | 142,074 | +0.74(+0.99%) |