Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 86.89 | 87.21 | 87.21 | 87.21 | 323,384 | +0.62(+0.72%) |
Dec 30, 2013 | 86.19 | 86.67 | 86.00 | 86.59 | 146,895 | +0.37(+0.43%) |
Dec 27, 2013 | 86.72 | 86.72 | 86.06 | 86.21 | 123,394 | -0.49(-0.56%) |
Dec 26, 2013 | 86.47 | 86.98 | 86.31 | 86.70 | 125,783 | +0.30(+0.35%) |
Dec 24, 2013 | 86.04 | 86.42 | 86.04 | 86.39 | 91,661 | +0.45(+0.53%) |
Dec 23, 2013 | 85.57 | 86.10 | 85.13 | 85.94 | 234,891 | +0.83(+0.97%) |
Dec 20, 2013 | 84.70 | 85.94 | 84.69 | 85.11 | 369,471 | +0.28(+0.33%) |
Dec 19, 2013 | 85.14 | 85.18 | 84.64 | 84.83 | 435,538 | -0.71(-0.83%) |
Dec 18, 2013 | 83.89 | 85.61 | 83.24 | 85.54 | 312,594 | +1.94(+2.32%) |
Dec 17, 2013 | 83.31 | 83.88 | 82.59 | 83.60 | 368,729 | +0.25(+0.30%) |
Dec 16, 2013 | 82.32 | 83.78 | 82.32 | 83.35 | 256,451 | +0.71(+0.86%) |
Dec 13, 2013 | 82.41 | 82.99 | 81.92 | 82.64 | 317,971 | +0.48(+0.58%) |
Dec 12, 2013 | 82.43 | 82.57 | 81.93 | 82.17 | 384,443 | -0.20(-0.24%) |
Dec 11, 2013 | 84.01 | 84.26 | 82.22 | 82.37 | 341,017 | -1.71(-2.04%) |
Dec 10, 2013 | 84.28 | 84.87 | 83.87 | 84.08 | 210,811 | -0.49(-0.58%) |
Dec 09, 2013 | 84.44 | 85.05 | 84.31 | 84.57 | 250,270 | +0.20(+0.24%) |
Dec 06, 2013 | 83.64 | 84.58 | 83.50 | 84.37 | 269,191 | +1.54(+1.86%) |
Dec 05, 2013 | 82.95 | 83.73 | 82.74 | 82.84 | 365,812 | -0.39(-0.47%) |
Dec 04, 2013 | 83.31 | 84.08 | 82.34 | 83.23 | 217,119 | -0.70(-0.83%) |
Dec 03, 2013 | 83.50 | 84.00 | 83.38 | 83.93 | 197,245 | +0.10(+0.12%) |
Dec 02, 2013 | 84.29 | 84.29 | 83.37 | 83.82 | 486,648 | -0.70(-0.83%) |
Nov 29, 2013 | 84.50 | 84.92 | 83.84 | 84.52 | 81,168 | +0.09(+0.10%) |
Nov 27, 2013 | 84.65 | 85.13 | 83.93 | 84.44 | 171,856 | -0.25(-0.29%) |
Nov 26, 2013 | 84.66 | 85.08 | 84.48 | 84.68 | 169,675 | -0.06(-0.07%) |
Nov 25, 2013 | 84.76 | 85.00 | 84.28 | 84.74 | 182,874 | +0.14(+0.17%) |
Nov 22, 2013 | 84.28 | 84.63 | 83.81 | 84.60 | 179,770 | +0.25(+0.29%) |
Nov 21, 2013 | 83.42 | 84.53 | 83.38 | 84.35 | 139,958 | +1.05(+1.26%) |
Nov 20, 2013 | 83.61 | 84.17 | 82.99 | 83.30 | 166,744 | -0.21(-0.25%) |
Nov 19, 2013 | 84.23 | 84.42 | 83.21 | 83.50 | 344,593 | -0.69(-0.82%) |
Nov 18, 2013 | 85.23 | 85.27 | 84.05 | 84.19 | 374,559 | -0.68(-0.80%) |
Nov 15, 2013 | 84.83 | 85.19 | 84.42 | 84.88 | 230,853 | +0.03(+0.04%) |
Nov 14, 2013 | 84.33 | 85.20 | 84.12 | 84.84 | 273,317 | +0.81(+0.96%) |
Nov 13, 2013 | 82.46 | 84.06 | 82.46 | 84.04 | 528,250 | +1.29(+1.56%) |
Nov 12, 2013 | 83.24 | 83.37 | 82.67 | 82.74 | 319,725 | -0.52(-0.63%) |
Nov 11, 2013 | 83.33 | 83.72 | 83.14 | 83.27 | 141,932 | +0.04(+0.05%) |
Nov 08, 2013 | 82.12 | 83.27 | 81.78 | 83.23 | 180,014 | +0.89(+1.08%) |
Nov 07, 2013 | 83.27 | 83.77 | 82.05 | 82.34 | 301,746 | -0.91(-1.10%) |
Nov 06, 2013 | 83.48 | 83.86 | 82.80 | 83.25 | 180,529 | +0.06(+0.08%) |
Nov 05, 2013 | 82.73 | 83.50 | 82.41 | 83.19 | 218,310 | -0.06(-0.07%) |
Nov 04, 2013 | 82.86 | 83.31 | 82.44 | 83.24 | 238,603 | +0.94(+1.14%) |
Nov 01, 2013 | 82.97 | 83.06 | 81.78 | 82.31 | 355,118 | -0.21(-0.26%) |
Oct 31, 2013 | 80.48 | 82.66 | 80.04 | 82.52 | 608,486 | +2.16(+2.69%) |
Oct 30, 2013 | 81.56 | 81.56 | 80.26 | 80.36 | 224,339 | -0.99(-1.22%) |
Oct 29, 2013 | 80.80 | 81.35 | 80.62 | 81.35 | 294,713 | +0.67(+0.84%) |
Oct 28, 2013 | 80.80 | 81.12 | 80.38 | 80.67 | 347,249 | -0.28(-0.34%) |
Oct 25, 2013 | 80.47 | 81.04 | 80.39 | 80.95 | 353,271 | +0.56(+0.69%) |
Oct 24, 2013 | 80.45 | 80.71 | 80.12 | 80.40 | 425,914 | +0.07(+0.09%) |
Oct 23, 2013 | 80.50 | 80.87 | 79.86 | 80.32 | 499,244 | -0.48(-0.59%) |
Oct 22, 2013 | 81.37 | 81.48 | 80.69 | 80.80 | 367,731 | -0.13(-0.16%) |
Oct 21, 2013 | 80.88 | 81.07 | 80.61 | 80.93 | 261,873 | +0.37(+0.46%) |
Oct 18, 2013 | 79.58 | 80.78 | 79.30 | 80.55 | 896,581 | +0.94(+1.19%) |
Oct 17, 2013 | 79.30 | 79.90 | 78.54 | 79.61 | 1,293,321 | +1.54(+1.97%) |
Oct 16, 2013 | 78.02 | 78.15 | 77.15 | 78.07 | 568,239 | +0.17(+0.21%) |
Oct 15, 2013 | 78.52 | 79.00 | 77.40 | 77.91 | 219,832 | -0.64(-0.82%) |
Oct 14, 2013 | 78.20 | 78.71 | 77.88 | 78.55 | 212,483 | +0.10(+0.13%) |
Oct 11, 2013 | 77.85 | 78.72 | 77.57 | 78.45 | 201,905 | +0.26(+0.33%) |
Oct 10, 2013 | 76.85 | 78.18 | 76.76 | 78.18 | 280,547 | +2.20(+2.90%) |
Oct 09, 2013 | 75.93 | 76.49 | 74.96 | 75.98 | 377,340 | +0.15(+0.20%) |
Oct 08, 2013 | 76.87 | 77.29 | 75.76 | 75.83 | 299,181 | -1.25(-1.63%) |
Oct 07, 2013 | 78.38 | 78.76 | 76.97 | 77.08 | 500,933 | -1.89(-2.39%) |
Oct 04, 2013 | 78.60 | 79.40 | 78.59 | 78.97 | 176,004 | +0.38(+0.48%) |
Oct 03, 2013 | 79.21 | 79.56 | 77.95 | 78.59 | 232,175 | -1.02(-1.28%) |
Oct 02, 2013 | 79.39 | 79.77 | 78.51 | 79.61 | 192,061 | -0.28(-0.35%) |