Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 71.48 | 72.60 | 71.33 | 72.15 | 949,618 | -0.42(-0.59%) |
Jan 30, 2014 | 72.27 | 72.92 | 71.99 | 72.57 | 903,610 | +0.90(+1.26%) |
Jan 29, 2014 | 72.52 | 73.38 | 71.62 | 71.67 | 1,709,207 | -1.23(-1.69%) |
Jan 28, 2014 | 71.67 | 73.36 | 71.67 | 72.90 | 1,392,034 | +1.36(+1.90%) |
Jan 27, 2014 | 72.53 | 72.84 | 70.81 | 71.54 | 1,920,645 | -0.56(-0.77%) |
Jan 24, 2014 | 73.90 | 74.01 | 72.06 | 72.10 | 1,968,357 | -2.34(-3.15%) |
Jan 23, 2014 | 75.10 | 75.46 | 74.17 | 74.44 | 1,415,893 | -1.18(-1.56%) |
Jan 22, 2014 | 74.66 | 75.66 | 74.42 | 75.62 | 1,149,321 | +0.72(+0.96%) |
Jan 21, 2014 | 75.63 | 75.96 | 74.71 | 74.90 | 1,419,185 | -0.30(-0.40%) |
Jan 17, 2014 | 76.05 | 75.20 | 75.20 | 75.20 | 1,794,563 | -0.91(-1.20%) |
Jan 16, 2014 | 76.56 | 76.57 | 75.55 | 76.11 | 1,284,136 | -0.59(-0.77%) |
Jan 15, 2014 | 76.54 | 77.54 | 76.53 | 76.70 | 1,220,516 | +0.16(+0.22%) |
Jan 14, 2014 | 76.34 | 77.16 | 76.16 | 76.54 | 1,694,133 | +0.70(+0.93%) |
Jan 13, 2014 | 78.32 | 78.47 | 75.32 | 75.84 | 2,628,261 | -2.53(-3.23%) |
Jan 10, 2014 | 80.66 | 80.84 | 77.80 | 78.37 | 2,892,195 | -1.43(-1.79%) |
Jan 09, 2014 | 79.10 | 80.46 | 78.85 | 79.80 | 1,422,452 | +0.27(+0.34%) |
Jan 08, 2014 | 79.88 | 79.89 | 79.14 | 79.53 | 804,318 | -0.39(-0.49%) |
Jan 07, 2014 | 79.96 | 80.15 | 79.07 | 79.92 | 784,192 | +0.44(+0.56%) |
Jan 06, 2014 | 80.20 | 80.56 | 79.37 | 79.48 | 914,414 | -0.56(-0.69%) |
Jan 03, 2014 | 80.15 | 80.32 | 79.79 | 80.03 | 691,377 | -0.23(-0.29%) |
Jan 02, 2014 | 79.96 | 81.21 | 79.83 | 80.27 | 993,476 | -0.20(-0.25%) |
Dec 31, 2013 | 80.02 | 80.47 | 80.47 | 80.47 | 732,515 | +0.60(+0.75%) |
Dec 30, 2013 | 79.30 | 79.95 | 78.84 | 79.87 | 794,433 | +1.06(+1.34%) |
Dec 27, 2013 | 79.27 | 79.79 | 78.58 | 78.81 | 646,021 | -0.09(-0.11%) |
Dec 26, 2013 | 78.99 | 79.08 | 78.57 | 78.90 | 570,797 | -0.05(-0.07%) |
Dec 24, 2013 | 78.49 | 79.28 | 78.39 | 78.95 | 332,131 | +0.46(+0.59%) |
Dec 23, 2013 | 77.62 | 79.24 | 77.61 | 78.49 | 1,461,092 | -0.10(-0.13%) |
Dec 20, 2013 | 78.78 | 79.25 | 78.46 | 78.59 | 1,246,633 | +0.16(+0.21%) |
Dec 19, 2013 | 78.79 | 79.10 | 78.31 | 78.43 | 929,565 | -0.90(-1.14%) |
Dec 18, 2013 | 78.26 | 79.37 | 77.16 | 79.33 | 1,332,252 | +1.29(+1.66%) |
Dec 17, 2013 | 78.50 | 78.60 | 77.70 | 78.04 | 1,031,399 | -0.46(-0.58%) |
Dec 16, 2013 | 77.04 | 78.71 | 77.04 | 78.50 | 1,114,017 | +1.33(+1.72%) |
Dec 13, 2013 | 77.16 | 77.57 | 76.76 | 77.17 | 707,673 | +0.09(+0.12%) |
Dec 12, 2013 | 77.08 | 77.33 | 76.58 | 77.07 | 773,257 | +0.09(+0.11%) |
Dec 11, 2013 | 77.99 | 78.02 | 76.79 | 76.98 | 1,028,737 | -0.86(-1.10%) |
Dec 10, 2013 | 77.76 | 78.21 | 77.32 | 77.84 | 801,244 | -0.21(-0.27%) |
Dec 09, 2013 | 77.64 | 78.57 | 77.64 | 78.05 | 1,004,658 | +0.54(+0.70%) |
Dec 06, 2013 | 78.16 | 78.24 | 76.78 | 77.50 | 1,258,655 | +0.00(+0.00%) |
Dec 05, 2013 | 77.69 | 78.40 | 76.87 | 77.50 | 1,736,458 | +0.97(+1.26%) |
Dec 04, 2013 | 76.14 | 77.30 | 76.03 | 76.53 | 1,008,080 | +0.14(+0.18%) |
Dec 03, 2013 | 75.95 | 76.98 | 76.07 | 76.40 | 1,258,049 | +0.33(+0.43%) |
Dec 02, 2013 | 77.02 | 77.26 | 75.89 | 76.07 | 1,334,007 | -0.95(-1.23%) |
Nov 29, 2013 | 76.58 | 77.52 | 75.96 | 77.02 | 1,168,096 | +0.85(+1.11%) |
Nov 27, 2013 | 76.16 | 76.75 | 75.53 | 76.17 | 2,214,311 | +0.12(+0.16%) |
Nov 26, 2013 | 74.38 | 76.79 | 74.31 | 76.05 | 6,425,406 | +6.07(+8.68%) |
Nov 25, 2013 | 70.25 | 70.46 | 69.37 | 69.98 | 1,893,046 | -0.08(-0.11%) |
Nov 22, 2013 | 70.55 | 70.60 | 69.78 | 70.05 | 849,626 | -0.36(-0.52%) |
Nov 21, 2013 | 69.45 | 70.54 | 69.45 | 70.42 | 822,790 | +0.79(+1.13%) |
Nov 20, 2013 | 71.10 | 71.25 | 68.96 | 69.63 | 1,354,803 | -1.44(-2.03%) |
Nov 19, 2013 | 71.20 | 71.71 | 70.88 | 71.07 | 715,153 | -0.20(-0.28%) |
Nov 18, 2013 | 71.71 | 72.13 | 71.00 | 71.27 | 1,031,703 | -0.22(-0.30%) |
Nov 15, 2013 | 70.23 | 71.59 | 69.80 | 71.49 | 1,165,426 | +0.43(+0.61%) |
Nov 14, 2013 | 71.22 | 71.31 | 70.31 | 71.06 | 924,049 | -0.35(-0.48%) |
Nov 13, 2013 | 70.40 | 71.47 | 70.25 | 71.40 | 737,781 | +0.79(+1.11%) |
Nov 12, 2013 | 70.21 | 70.89 | 70.14 | 70.62 | 1,096,664 | +0.29(+0.41%) |
Nov 11, 2013 | 68.72 | 70.66 | 68.72 | 70.33 | 1,326,984 | +1.51(+2.20%) |
Nov 08, 2013 | 67.71 | 68.85 | 67.71 | 68.82 | 667,025 | +1.22(+1.80%) |
Nov 07, 2013 | 68.99 | 69.37 | 67.52 | 67.60 | 805,429 | -1.14(-1.66%) |
Nov 06, 2013 | 69.48 | 69.63 | 68.54 | 68.74 | 595,813 | -0.54(-0.79%) |
Nov 05, 2013 | 68.27 | 69.51 | 67.85 | 69.29 | 836,072 | +0.70(+1.02%) |
Nov 04, 2013 | 68.38 | 68.85 | 68.20 | 68.59 | 513,244 | +0.32(+0.47%) |