Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 80.58 | 80.45 | 80.45 | 80.45 | 16,700 | +0.00(+0.00%) |
Dec 30, 2013 | 80.50 | 80.50 | 80.01 | 80.45 | 7,989 | +0.02(+0.02%) |
Dec 27, 2013 | 80.50 | 81.00 | 80.35 | 80.43 | 24,669 | +0.13(+0.16%) |
Dec 26, 2013 | 80.32 | 80.54 | 80.29 | 80.30 | 5,463 | +0.17(+0.21%) |
Dec 24, 2013 | 80.45 | 80.55 | 79.80 | 80.13 | 14,470 | +0.00(+0.00%) |
Dec 23, 2013 | 80.12 | 80.55 | 80.12 | 80.13 | 22,838 | -0.41(-0.51%) |
Dec 20, 2013 | 80.55 | 80.55 | 80.13 | 80.54 | 46,175 | +0.44(+0.55%) |
Dec 19, 2013 | 80.23 | 80.23 | 79.90 | 80.10 | 30,620 | +0.11(+0.14%) |
Dec 18, 2013 | 80.00 | 80.00 | 79.64 | 79.99 | 22,882 | +0.29(+0.36%) |
Dec 17, 2013 | 79.80 | 79.87 | 79.59 | 79.70 | 10,674 | -0.20(-0.25%) |
Dec 16, 2013 | 80.29 | 80.54 | 79.75 | 79.90 | 37,777 | +0.10(+0.13%) |
Dec 13, 2013 | 79.75 | 79.82 | 79.60 | 79.80 | 5,913 | -0.04(-0.05%) |
Dec 12, 2013 | 79.78 | 79.85 | 79.67 | 79.84 | 3,520 | +0.13(+0.16%) |
Dec 11, 2013 | 79.77 | 79.79 | 79.65 | 79.71 | 6,654 | +0.00(+0.01%) |
Dec 10, 2013 | 79.80 | 79.82 | 79.60 | 79.70 | 18,961 | -0.13(-0.16%) |
Dec 09, 2013 | 79.72 | 79.94 | 79.72 | 79.83 | 10,586 | +0.29(+0.37%) |
Dec 06, 2013 | 79.89 | 79.90 | 79.54 | 79.54 | 16,463 | -0.20(-0.26%) |
Dec 05, 2013 | 79.55 | 79.81 | 79.55 | 79.74 | 3,293 | +0.15(+0.19%) |
Dec 04, 2013 | 79.80 | 79.83 | 79.45 | 79.59 | 6,862 | -0.16(-0.20%) |
Dec 03, 2013 | 79.76 | 79.89 | 79.65 | 79.75 | 7,380 | +0.03(+0.04%) |
Dec 02, 2013 | 79.95 | 80.00 | 79.44 | 79.72 | 11,390 | -0.47(-0.59%) |
Nov 29, 2013 | 80.27 | 80.29 | 80.15 | 80.19 | 3,000 | +0.43(+0.54%) |
Nov 27, 2013 | 79.63 | 80.07 | 79.63 | 79.76 | 12,950 | +0.03(+0.04%) |
Nov 26, 2013 | 79.64 | 79.79 | 79.51 | 79.73 | 10,833 | +0.18(+0.23%) |
Nov 25, 2013 | 79.70 | 79.70 | 79.55 | 79.55 | 2,796 | -0.20(-0.25%) |
Nov 22, 2013 | 80.44 | 80.44 | 79.57 | 79.75 | 45,751 | -0.08(-0.10%) |
Nov 21, 2013 | 79.55 | 79.88 | 79.55 | 79.83 | 8,477 | +0.16(+0.20%) |
Nov 20, 2013 | 80.23 | 80.23 | 79.49 | 79.67 | 2,640 | +0.24(+0.30%) |
Nov 19, 2013 | 79.64 | 79.85 | 79.43 | 79.43 | 11,975 | +0.02(+0.03%) |
Nov 18, 2013 | 78.69 | 79.65 | 78.69 | 79.41 | 8,394 | +0.46(+0.58%) |
Nov 15, 2013 | 79.98 | 79.98 | 78.95 | 78.95 | 6,544 | -0.70(-0.88%) |
Nov 14, 2013 | 79.61 | 79.92 | 79.40 | 79.65 | 11,732 | -0.02(-0.03%) |
Nov 12, 2013 | 79.77 | 79.77 | 79.42 | 79.67 | 6,521 | -0.10(-0.13%) |
Nov 11, 2013 | 80.77 | 80.77 | 79.40 | 79.77 | 11,318 | -0.24(-0.30%) |
Nov 08, 2013 | 80.94 | 80.94 | 79.40 | 80.01 | 19,066 | +0.34(+0.43%) |
Nov 07, 2013 | 79.68 | 79.93 | 79.42 | 79.67 | 6,413 | +0.13(+0.16%) |
Nov 06, 2013 | 79.76 | 79.90 | 79.10 | 79.54 | 6,355 | -0.22(-0.28%) |
Nov 05, 2013 | 79.55 | 79.76 | 79.32 | 79.76 | 2,928 | +0.26(+0.33%) |
Nov 04, 2013 | 80.50 | 80.50 | 79.21 | 79.50 | 10,081 | -0.71(-0.89%) |
Nov 01, 2013 | 80.49 | 80.52 | 79.75 | 80.21 | 9,548 | -0.29(-0.36%) |
Oct 31, 2013 | 80.55 | 80.83 | 80.15 | 80.50 | 20,172 | +0.50(+0.62%) |
Oct 30, 2013 | 80.88 | 81.21 | 79.60 | 80.00 | 15,545 | -0.16(-0.20%) |
Oct 29, 2013 | 81.18 | 81.31 | 80.16 | 80.16 | 7,904 | -1.13(-1.39%) |
Oct 28, 2013 | 80.41 | 81.34 | 80.00 | 81.29 | 17,514 | +0.88(+1.09%) |
Oct 25, 2013 | 79.55 | 81.20 | 79.55 | 80.41 | 4,262 | +0.40(+0.50%) |
Oct 24, 2013 | 80.26 | 80.44 | 79.67 | 80.01 | 12,025 | -0.10(-0.12%) |
Oct 23, 2013 | 80.00 | 80.66 | 79.98 | 80.11 | 17,897 | -0.82(-1.01%) |
Oct 22, 2013 | 80.30 | 81.38 | 79.50 | 80.93 | 17,710 | +1.39(+1.75%) |
Oct 21, 2013 | 79.76 | 79.76 | 79.50 | 79.54 | 3,499 | -0.22(-0.28%) |
Oct 18, 2013 | 79.87 | 81.06 | 79.04 | 79.76 | 24,557 | -0.84(-1.04%) |
Oct 17, 2013 | 81.50 | 81.50 | 78.97 | 80.60 | 3,074 | +0.31(+0.39%) |
Oct 16, 2013 | 78.72 | 80.29 | 78.72 | 80.29 | 4,450 | +0.59(+0.74%) |
Oct 15, 2013 | 79.70 | 80.50 | 79.70 | 79.70 | 6,290 | -0.10(-0.13%) |
Oct 14, 2013 | 79.51 | 79.88 | 79.36 | 79.80 | 11,039 | +0.27(+0.34%) |
Oct 11, 2013 | 79.45 | 80.00 | 78.90 | 79.53 | 11,990 | +0.43(+0.54%) |
Oct 10, 2013 | 79.10 | 79.81 | 78.91 | 79.10 | 26,995 | -0.44(-0.55%) |
Oct 09, 2013 | 79.05 | 79.94 | 78.77 | 79.54 | 25,490 | +1.31(+1.67%) |
Oct 08, 2013 | 78.90 | 78.95 | 78.21 | 78.23 | 42,268 | -0.30(-0.38%) |
Oct 07, 2013 | 78.50 | 78.55 | 78.50 | 78.53 | 13,452 | -0.22(-0.29%) |
Oct 04, 2013 | 79.10 | 79.86 | 78.61 | 78.75 | 6,762 | -0.40(-0.51%) |
Oct 03, 2013 | 79.10 | 79.18 | 78.45 | 79.15 | 6,393 | +0.65(+0.83%) |
Oct 02, 2013 | 77.91 | 79.20 | 77.91 | 78.50 | 14,517 | +0.14(+0.18%) |