Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 80.36 | 81.22 | 80.04 | 80.34 | 3,978,090 | -1.32(-1.62%) |
Jan 30, 2014 | 81.12 | 82.12 | 80.53 | 81.66 | 4,261,224 | +2.34(+2.95%) |
Jan 29, 2014 | 77.91 | 80.65 | 77.74 | 79.32 | 4,151,139 | -0.34(-0.43%) |
Jan 28, 2014 | 78.60 | 79.93 | 78.40 | 79.66 | 4,893,611 | +1.71(+2.20%) |
Jan 27, 2014 | 79.60 | 79.63 | 76.49 | 77.95 | 9,086,767 | -1.77(-2.22%) |
Jan 24, 2014 | 81.57 | 81.74 | 79.70 | 79.72 | 5,380,264 | -2.85(-3.45%) |
Jan 23, 2014 | 82.29 | 82.58 | 81.54 | 82.56 | 2,764,059 | -0.33(-0.40%) |
Jan 22, 2014 | 82.84 | 83.01 | 82.07 | 82.89 | 3,158,594 | +0.57(+0.69%) |
Jan 21, 2014 | 82.24 | 82.38 | 80.97 | 82.32 | 3,082,493 | +1.49(+1.84%) |
Jan 17, 2014 | 80.83 | 80.83 | 80.83 | 80.83 | 2,922,376 | +0.34(+0.43%) |
Jan 16, 2014 | 79.74 | 80.51 | 79.46 | 80.49 | 1,862,815 | +1.06(+1.33%) |
Jan 15, 2014 | 79.73 | 79.73 | 78.72 | 79.43 | 4,001,396 | -0.30(-0.37%) |
Jan 14, 2014 | 77.15 | 79.73 | 77.15 | 79.73 | 3,200,793 | +2.79(+3.63%) |
Jan 13, 2014 | 78.70 | 79.37 | 76.44 | 76.94 | 4,881,327 | -1.05(-1.35%) |
Jan 10, 2014 | 76.95 | 77.99 | 76.04 | 77.99 | 2,271,011 | +1.39(+1.81%) |
Jan 09, 2014 | 76.57 | 76.83 | 75.59 | 76.60 | 4,462,463 | +0.95(+1.25%) |
Jan 08, 2014 | 74.17 | 75.74 | 73.99 | 75.65 | 2,783,895 | +1.52(+2.05%) |
Jan 07, 2014 | 73.71 | 74.25 | 73.47 | 74.13 | 1,585,298 | +1.02(+1.39%) |
Jan 06, 2014 | 73.83 | 74.23 | 72.62 | 73.12 | 4,378,345 | -0.72(-0.98%) |
Jan 03, 2014 | 74.18 | 74.45 | 73.62 | 73.84 | 1,200,234 | -0.35(-0.47%) |
Jan 02, 2014 | 73.74 | 74.27 | 73.29 | 74.19 | 1,415,437 | +0.01(+0.01%) |
Dec 31, 2013 | 74.10 | 74.18 | 74.18 | 74.18 | 1,361,857 | +0.07(+0.10%) |
Dec 30, 2013 | 73.92 | 74.18 | 73.23 | 74.11 | 1,086,516 | +0.30(+0.41%) |
Dec 27, 2013 | 74.52 | 74.52 | 73.61 | 73.80 | 1,092,525 | -0.43(-0.58%) |
Dec 26, 2013 | 73.96 | 74.45 | 73.71 | 74.24 | 772,398 | +0.57(+0.77%) |
Dec 24, 2013 | 73.88 | 74.00 | 73.25 | 73.67 | 916,830 | -0.17(-0.23%) |
Dec 23, 2013 | 73.91 | 74.40 | 73.44 | 73.84 | 2,986,435 | +0.76(+1.04%) |
Dec 20, 2013 | 71.65 | 73.20 | 71.65 | 73.08 | 2,802,279 | +1.87(+2.62%) |
Dec 19, 2013 | 71.34 | 71.93 | 71.11 | 71.21 | 1,068,704 | -0.43(-0.60%) |
Dec 18, 2013 | 69.92 | 71.68 | 69.55 | 71.65 | 3,374,507 | +1.93(+2.77%) |
Dec 17, 2013 | 70.77 | 70.77 | 69.44 | 69.71 | 1,974,277 | -0.82(-1.16%) |
Dec 16, 2013 | 70.40 | 71.67 | 70.40 | 70.53 | 1,686,722 | +0.13(+0.19%) |
Dec 13, 2013 | 70.92 | 70.92 | 69.88 | 70.40 | 1,844,436 | -0.08(-0.11%) |
Dec 12, 2013 | 69.93 | 71.03 | 69.92 | 70.47 | 1,823,444 | +0.50(+0.71%) |
Dec 11, 2013 | 71.71 | 71.72 | 69.81 | 69.97 | 6,059,072 | -1.78(-2.48%) |
Dec 10, 2013 | 72.18 | 72.48 | 71.11 | 71.75 | 3,828,206 | -0.60(-0.84%) |
Dec 09, 2013 | 72.61 | 73.18 | 72.12 | 72.36 | 2,309,831 | -0.17(-0.23%) |
Dec 06, 2013 | 72.65 | 72.81 | 71.64 | 72.53 | 0 | +0.59(+0.83%) |
Dec 05, 2013 | 71.81 | 72.45 | 71.67 | 71.93 | 2,072,172 | -0.15(-0.21%) |
Dec 04, 2013 | 71.61 | 72.38 | 71.32 | 72.08 | 1,566,858 | -0.00(-0.00%) |
Dec 03, 2013 | 72.92 | 73.08 | 71.89 | 72.09 | 2,751,891 | -1.33(-1.81%) |
Dec 02, 2013 | 73.02 | 73.50 | 72.75 | 73.42 | 2,061,743 | +0.19(+0.25%) |
Nov 29, 2013 | 73.20 | 73.54 | 73.11 | 73.23 | 0 | +0.27(+0.37%) |
Nov 27, 2013 | 73.17 | 73.26 | 72.54 | 72.96 | 0 | -0.04(-0.05%) |
Nov 26, 2013 | 72.78 | 73.00 | 72.36 | 73.00 | 1,938,842 | +0.22(+0.30%) |
Nov 25, 2013 | 72.69 | 73.19 | 72.11 | 72.78 | 2,283,659 | +0.71(+0.98%) |
Nov 22, 2013 | 71.36 | 72.27 | 71.22 | 72.08 | 0 | +2.10(+3.00%) |
Nov 21, 2013 | 69.16 | 70.12 | 69.11 | 69.98 | 2,949,702 | +1.03(+1.49%) |
Nov 20, 2013 | 68.55 | 69.70 | 68.50 | 68.95 | 0 | +0.60(+0.88%) |
Nov 19, 2013 | 68.04 | 68.76 | 67.67 | 68.35 | 0 | +0.06(+0.09%) |
Nov 18, 2013 | 69.36 | 69.86 | 68.06 | 68.29 | 0 | -1.07(-1.54%) |
Nov 15, 2013 | 68.60 | 69.36 | 68.24 | 69.36 | 0 | +0.93(+1.36%) |
Nov 14, 2013 | 67.95 | 68.73 | 67.72 | 68.43 | 2,100,970 | +0.51(+0.75%) |
Nov 13, 2013 | 66.84 | 67.92 | 66.64 | 67.92 | 4,291,455 | +0.53(+0.79%) |
Nov 12, 2013 | 66.95 | 67.42 | 66.45 | 67.39 | 0 | +0.25(+0.36%) |
Nov 11, 2013 | 67.04 | 67.33 | 66.47 | 67.15 | 0 | +0.44(+0.67%) |
Nov 08, 2013 | 65.02 | 66.92 | 65.02 | 66.70 | 0 | +2.08(+3.22%) |
Nov 07, 2013 | 66.11 | 66.70 | 64.50 | 64.63 | 5,522,220 | -1.06(-1.62%) |
Nov 06, 2013 | 67.95 | 68.00 | 65.61 | 65.69 | 5,120,504 | -1.97(-2.92%) |
Nov 05, 2013 | 67.33 | 67.88 | 66.79 | 67.66 | 1,731,576 | +0.47(+0.70%) |
Nov 04, 2013 | 67.88 | 67.88 | 67.09 | 67.19 | 1,560,623 | -0.13(-0.19%) |