Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 83.82 | 83.57 | 83.57 | 83.57 | 300 | +1.57(+1.91%) |
Feb 27, 2014 | 83.09 | 83.09 | 82.00 | 82.00 | 466 | +0.46(+0.56%) |
Feb 26, 2014 | 81.55 | 81.55 | 81.54 | 81.54 | 300 | -0.72(-0.88%) |
Feb 19, 2014 | 81.94 | 82.26 | 82.26 | 82.26 | 6 | +1.92(+2.39%) |
Feb 18, 2014 | 80.37 | 80.69 | 80.34 | 80.34 | 906 | -2.96(-3.55%) |
Feb 11, 2014 | 83.35 | 83.30 | 83.30 | 83.30 | 1,100 | +4.03(+5.08%) |
Feb 05, 2014 | 80.20 | 79.27 | 79.27 | 79.27 | 26 | -2.26(-2.77%) |
Jan 17, 2014 | 81.53 | 81.53 | 81.53 | 81.53 | 87 | -0.73(-0.89%) |
Jan 14, 2014 | 82.26 | 82.26 | 82.26 | 82.26 | 3 | -1.67(-1.99%) |
Jan 09, 2014 | 85.21 | 83.93 | 83.93 | 83.93 | 13 | -5.19(-5.82%) |
Jan 06, 2014 | 89.12 | 89.12 | 89.12 | 89.12 | 6 | -0.63(-0.70%) |
Jan 03, 2014 | 89.71 | 89.75 | 89.71 | 89.75 | 606 | +0.10(+0.11%) |
Dec 30, 2013 | 89.65 | 89.65 | 89.65 | 89.65 | 128 | +0.29(+0.33%) |
Dec 27, 2013 | 89.15 | 89.36 | 89.02 | 89.36 | 575 | -0.12(-0.14%) |
Dec 23, 2013 | 89.48 | 89.48 | 89.48 | 89.48 | 50 | +2.78(+3.21%) |
Dec 18, 2013 | 86.70 | 86.70 | 86.70 | 86.70 | 0 | +2.55(+3.03%) |
Dec 17, 2013 | 84.15 | 84.15 | 84.15 | 84.15 | 122 | -0.35(-0.41%) |
Dec 16, 2013 | 84.50 | 84.50 | 84.50 | 84.50 | 100 | +1.98(+2.40%) |
Dec 13, 2013 | 82.50 | 82.52 | 82.50 | 82.52 | 900 | -1.02(-1.22%) |
Dec 12, 2013 | 83.54 | 83.54 | 83.54 | 83.54 | 101 | -0.99(-1.17%) |
Dec 11, 2013 | 86.65 | 86.65 | 84.53 | 84.53 | 2,537 | +0.68(+0.81%) |
Dec 09, 2013 | 84.01 | 83.85 | 83.85 | 83.85 | 3,900 | -0.22(-0.26%) |
Dec 05, 2013 | 84.07 | 84.07 | 84.07 | 84.07 | 0 | -2.31(-2.67%) |
Dec 02, 2013 | 86.38 | 86.38 | 86.38 | 86.38 | 300 | -1.30(-1.48%) |
Nov 29, 2013 | 87.68 | 87.68 | 87.68 | 87.68 | 0 | +0.67(+0.77%) |
Nov 27, 2013 | 86.92 | 87.01 | 86.45 | 87.01 | 0 | +1.11(+1.29%) |
Nov 26, 2013 | 85.90 | 85.90 | 85.90 | 85.90 | 0 | +0.20(+0.23%) |
Nov 25, 2013 | 85.70 | 85.70 | 85.70 | 85.70 | 0 | -0.02(-0.02%) |
Nov 18, 2013 | 85.72 | 85.72 | 85.72 | 85.72 | 0 | -0.08(-0.09%) |
Nov 15, 2013 | 85.80 | 85.80 | 85.80 | 85.80 | 0 | +0.23(+0.27%) |
Nov 14, 2013 | 85.57 | 85.57 | 85.57 | 85.57 | 0 | +1.19(+1.41%) |
Nov 12, 2013 | 84.38 | 84.38 | 84.38 | 84.38 | 0 | +0.06(+0.07%) |
Nov 07, 2013 | 85.75 | 84.32 | 84.32 | 84.32 | 700 | -1.79(-2.08%) |
Nov 06, 2013 | 86.95 | 87.02 | 86.11 | 86.11 | 0 | +0.18(+0.21%) |
Oct 31, 2013 | 84.82 | 85.93 | 85.93 | 85.93 | 2,900 | +3.39(+4.11%) |
Oct 21, 2013 | 82.54 | 82.54 | 82.54 | 82.54 | 700 | +1.25(+1.54%) |
Oct 17, 2013 | 80.92 | 81.29 | 81.29 | 81.29 | 500 | +1.98(+2.50%) |
Oct 15, 2013 | 80.55 | 79.31 | 79.31 | 79.31 | 300 | -0.78(-0.97%) |
Oct 14, 2013 | 80.07 | 80.09 | 80.07 | 80.09 | 0 | -0.31(-0.39%) |
Oct 11, 2013 | 80.40 | 80.40 | 80.40 | 80.40 | 0 | +1.21(+1.53%) |
Oct 10, 2013 | 79.19 | 79.19 | 79.19 | 79.19 | 0 | +0.65(+0.83%) |
Oct 09, 2013 | 79.45 | 79.45 | 78.45 | 78.54 | 0 | -1.78(-2.22%) |
Sep 25, 2013 | 80.32 | 80.32 | 80.32 | 80.32 | 100 | +2.77(+3.57%) |
Sep 03, 2013 | 77.55 | 77.55 | 77.55 | 77.55 | 100 | -0.91(-1.16%) |
Aug 29, 2013 | 78.46 | 78.46 | 78.46 | 78.46 | 100 | -0.09(-0.11%) |
Aug 27, 2013 | 79.26 | 78.55 | 78.55 | 78.55 | 900 | -2.46(-3.04%) |
Aug 26, 2013 | 81.01 | 81.01 | 81.01 | 81.01 | 0 | +0.65(+0.81%) |
Aug 23, 2013 | 81.69 | 81.69 | 80.36 | 80.36 | 0 | -0.19(-0.24%) |
Aug 19, 2013 | 80.55 | 80.55 | 80.55 | 80.55 | 100 | -0.22(-0.27%) |
Aug 15, 2013 | 81.63 | 80.77 | 80.77 | 80.77 | 2,300 | -2.33(-2.80%) |
Aug 12, 2013 | 83.10 | 83.10 | 83.10 | 83.10 | 0 | -0.03(-0.04%) |
Aug 09, 2013 | 83.13 | 83.13 | 83.13 | 83.13 | 300 | +0.30(+0.36%) |
Aug 07, 2013 | 82.93 | 82.83 | 82.83 | 82.83 | 1,100 | +1.40(+1.72%) |
Aug 02, 2013 | 81.40 | 81.43 | 81.43 | 81.43 | 700 | +0.85(+1.05%) |
Jul 31, 2013 | 82.11 | 80.58 | 80.58 | 80.58 | 1,900 | -2.38(-2.87%) |
Jul 30, 2013 | 84.29 | 84.29 | 82.96 | 82.96 | 0 | -2.44(-2.86%) |
Jul 25, 2013 | 85.40 | 85.40 | 85.40 | 85.40 | 0 | +0.79(+0.93%) |
Jul 24, 2013 | 86.19 | 86.19 | 84.61 | 84.61 | 0 | -0.34(-0.40%) |
Jul 23, 2013 | 85.33 | 85.33 | 84.95 | 84.95 | 0 | +0.48(+0.57%) |
Jul 22, 2013 | 84.73 | 85.56 | 84.45 | 84.47 | 0 | -0.95(-1.11%) |
Jul 18, 2013 | 85.37 | 85.42 | 85.42 | 85.42 | 1,100 | +0.74(+0.87%) |
Jul 17, 2013 | 85.36 | 85.36 | 84.68 | 84.68 | 600 | +0.18(+0.21%) |
Jul 16, 2013 | 85.32 | 85.32 | 84.50 | 84.50 | 0 | -0.52(-0.61%) |
Jul 15, 2013 | 85.02 | 85.02 | 85.02 | 85.02 | 0 | +0.68(+0.81%) |
Jul 12, 2013 | 83.88 | 84.34 | 83.66 | 84.34 | 0 | +2.15(+2.62%) |
Jul 09, 2013 | 82.49 | 82.19 | 82.19 | 82.19 | 1,500 | +4.51(+5.80%) |
Jul 01, 2013 | 77.68 | 77.68 | 77.68 | 77.68 | 100 | +0.65(+0.85%) |
Jun 17, 2013 | 77.03 | 77.03 | 77.03 | 77.03 | 0 | +3.73(+5.09%) |
Jun 13, 2013 | 73.30 | 73.30 | 73.30 | 73.30 | 0 | -0.79(-1.07%) |
Jun 12, 2013 | 75.41 | 75.41 | 74.05 | 74.09 | 1,400 | -3.27(-4.23%) |
Jun 05, 2013 | 77.36 | 77.36 | 77.36 | 77.36 | 0 | -0.57(-0.73%) |
May 07, 2013 | 78.49 | 77.93 | 77.93 | 77.93 | 1,900 | -1.87(-2.34%) |
May 03, 2013 | 79.80 | 79.80 | 79.80 | 79.80 | 100 | +1.07(+1.36%) |
Apr 29, 2013 | 78.73 | 78.73 | 78.73 | 78.73 | 900 | -0.44(-0.56%) |
Apr 24, 2013 | 79.17 | 79.17 | 79.17 | 79.17 | 0 | +1.64(+2.12%) |
Apr 22, 2013 | 77.53 | 77.53 | 77.53 | 77.53 | 0 | +0.55(+0.71%) |
Apr 19, 2013 | 76.98 | 77.85 | 76.98 | 76.98 | 1,200 | +0.18(+0.23%) |
Apr 18, 2013 | 76.80 | 76.80 | 76.80 | 76.80 | 100 | -1.67(-2.13%) |
Apr 17, 2013 | 78.47 | 78.47 | 78.47 | 78.47 | 100 | -0.45(-0.57%) |
Apr 16, 2013 | 78.92 | 78.92 | 78.92 | 78.92 | 129 | -0.13(-0.16%) |
Apr 15, 2013 | 81.46 | 81.46 | 79.05 | 79.05 | 1,382 | -1.52(-1.89%) |
Apr 12, 2013 | 80.57 | 80.57 | 80.57 | 80.57 | 100 | -0.66(-0.82%) |
Apr 11, 2013 | 81.23 | 81.23 | 81.23 | 81.23 | 172 | +3.71(+4.79%) |
Apr 04, 2013 | 78.11 | 77.52 | 77.52 | 77.52 | 300 | -1.77(-2.23%) |
Mar 26, 2013 | 79.29 | 79.29 | 79.29 | 79.29 | 100 | +0.85(+1.08%) |
Mar 21, 2013 | 78.44 | 78.44 | 78.44 | 78.44 | 500 | -0.49(-0.62%) |
Mar 20, 2013 | 78.93 | 78.93 | 78.93 | 78.93 | 172 | +1.05(+1.35%) |
Mar 18, 2013 | 77.88 | 77.88 | 77.88 | 77.88 | 500 | +0.14(+0.18%) |
Mar 15, 2013 | 77.54 | 77.74 | 77.54 | 77.74 | 500 | -0.09(-0.12%) |
Mar 12, 2013 | 77.83 | 77.83 | 77.83 | 77.83 | 100 | +0.08(+0.10%) |
Mar 11, 2013 | 77.75 | 77.75 | 77.75 | 77.75 | 300 | +0.15(+0.19%) |
Mar 08, 2013 | 77.47 | 77.61 | 77.47 | 77.60 | 549 | +1.45(+1.90%) |
Mar 07, 2013 | 76.16 | 76.16 | 76.15 | 76.15 | 400 | -0.20(-0.26%) |
Mar 05, 2013 | 76.35 | 76.35 | 76.35 | 76.35 | 300 | +1.84(+2.47%) |
Mar 04, 2013 | 74.51 | 74.51 | 74.51 | 74.51 | 200 | -0.14(-0.19%) |