Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 83.25 | 84.11 | 82.92 | 83.98 | 628,399 | +1.07(+1.29%) |
Feb 27, 2014 | 83.56 | 83.88 | 82.18 | 82.91 | 698,370 | -0.60(-0.72%) |
Feb 26, 2014 | 80.14 | 84.09 | 79.73 | 83.51 | 1,114,264 | +3.84(+4.82%) |
Feb 25, 2014 | 79.63 | 80.28 | 78.91 | 79.67 | 543,917 | +0.23(+0.29%) |
Feb 24, 2014 | 80.31 | 80.48 | 79.37 | 79.44 | 478,053 | -0.46(-0.57%) |
Feb 21, 2014 | 80.36 | 80.84 | 79.89 | 79.90 | 464,814 | -0.23(-0.28%) |
Feb 20, 2014 | 80.30 | 80.66 | 79.57 | 80.13 | 393,330 | -0.06(-0.07%) |
Feb 19, 2014 | 80.82 | 81.64 | 80.07 | 80.18 | 433,328 | -0.66(-0.81%) |
Feb 18, 2014 | 80.72 | 81.70 | 80.19 | 80.84 | 695,888 | +0.51(+0.64%) |
Feb 14, 2014 | 78.43 | 80.33 | 80.33 | 80.33 | 702,700 | +1.75(+2.22%) |
Feb 13, 2014 | 77.75 | 79.53 | 77.23 | 78.58 | 874,836 | +0.31(+0.40%) |
Feb 12, 2014 | 78.01 | 78.74 | 76.82 | 78.27 | 1,309,914 | +1.42(+1.84%) |
Feb 11, 2014 | 76.64 | 77.10 | 75.90 | 76.85 | 554,144 | +0.13(+0.17%) |
Feb 10, 2014 | 76.46 | 77.34 | 76.08 | 76.72 | 1,132,651 | +0.29(+0.39%) |
Feb 07, 2014 | 75.03 | 76.82 | 75.01 | 76.42 | 1,155,143 | +1.60(+2.13%) |
Feb 06, 2014 | 70.76 | 75.36 | 70.76 | 74.83 | 1,995,127 | +4.24(+6.00%) |
Feb 05, 2014 | 69.88 | 73.00 | 68.90 | 70.59 | 2,239,170 | -1.14(-1.59%) |
Feb 04, 2014 | 72.22 | 72.64 | 70.73 | 71.73 | 1,863,510 | -0.15(-0.21%) |
Feb 03, 2014 | 74.68 | 75.31 | 71.61 | 71.88 | 1,189,400 | -2.94(-3.92%) |
Jan 31, 2014 | 72.69 | 75.29 | 72.68 | 74.82 | 630,310 | +0.69(+0.94%) |
Jan 30, 2014 | 74.89 | 75.01 | 73.48 | 74.12 | 367,042 | +0.20(+0.27%) |
Jan 29, 2014 | 73.63 | 74.68 | 73.29 | 73.92 | 363,792 | -0.69(-0.93%) |
Jan 28, 2014 | 73.00 | 75.46 | 73.00 | 74.62 | 640,333 | +1.82(+2.51%) |
Jan 27, 2014 | 74.67 | 75.13 | 72.49 | 72.79 | 624,895 | -1.76(-2.36%) |
Jan 24, 2014 | 75.79 | 76.01 | 73.37 | 74.55 | 1,152,299 | -1.82(-2.39%) |
Jan 23, 2014 | 77.32 | 77.86 | 75.96 | 76.37 | 905,785 | -0.48(-0.62%) |
Jan 22, 2014 | 75.61 | 76.96 | 75.26 | 76.85 | 889,657 | +1.30(+1.72%) |
Jan 21, 2014 | 74.88 | 75.89 | 74.61 | 75.55 | 659,928 | +1.39(+1.87%) |
Jan 17, 2014 | 74.48 | 74.16 | 74.16 | 74.16 | 290,932 | -0.46(-0.61%) |
Jan 16, 2014 | 74.00 | 75.37 | 74.00 | 74.62 | 483,312 | +0.51(+0.69%) |
Jan 15, 2014 | 73.73 | 74.13 | 73.55 | 74.10 | 253,338 | +0.37(+0.50%) |
Jan 14, 2014 | 72.94 | 74.21 | 71.85 | 73.73 | 375,264 | +1.08(+1.49%) |
Jan 13, 2014 | 74.45 | 75.76 | 72.32 | 72.65 | 954,240 | -2.06(-2.76%) |
Jan 10, 2014 | 73.47 | 74.81 | 73.19 | 74.71 | 738,668 | +1.62(+2.22%) |
Jan 09, 2014 | 72.66 | 73.13 | 71.25 | 73.09 | 460,612 | +1.07(+1.49%) |
Jan 08, 2014 | 71.08 | 72.37 | 70.88 | 72.01 | 442,433 | +0.93(+1.31%) |
Jan 07, 2014 | 71.49 | 71.75 | 70.83 | 71.08 | 443,411 | -0.12(-0.17%) |
Jan 06, 2014 | 73.02 | 73.20 | 70.99 | 71.21 | 560,828 | -1.63(-2.24%) |
Jan 03, 2014 | 71.83 | 73.10 | 71.76 | 72.84 | 452,415 | +1.10(+1.54%) |
Jan 02, 2014 | 73.39 | 73.39 | 71.35 | 71.74 | 501,116 | -1.82(-2.48%) |
Dec 31, 2013 | 73.21 | 73.56 | 73.56 | 73.56 | 477,449 | +0.62(+0.85%) |
Dec 30, 2013 | 71.77 | 73.70 | 71.73 | 72.94 | 604,758 | +1.36(+1.90%) |
Dec 27, 2013 | 71.55 | 72.07 | 71.23 | 71.59 | 311,977 | +0.33(+0.47%) |
Dec 26, 2013 | 71.18 | 71.45 | 70.64 | 71.25 | 370,782 | +0.33(+0.47%) |
Dec 24, 2013 | 70.82 | 71.25 | 70.31 | 70.92 | 119,742 | +0.27(+0.38%) |
Dec 23, 2013 | 70.11 | 70.86 | 69.76 | 70.66 | 577,023 | +1.01(+1.45%) |
Dec 20, 2013 | 68.84 | 69.70 | 68.50 | 69.65 | 1,017,505 | +0.43(+0.62%) |
Dec 19, 2013 | 71.55 | 71.55 | 69.20 | 69.22 | 560,957 | -2.69(-3.74%) |
Dec 18, 2013 | 71.17 | 72.09 | 69.01 | 71.91 | 775,027 | +2.57(+3.70%) |
Dec 17, 2013 | 70.12 | 70.12 | 68.81 | 69.34 | 336,857 | -0.81(-1.15%) |
Dec 16, 2013 | 71.17 | 71.31 | 69.77 | 70.15 | 466,000 | -0.03(-0.04%) |
Dec 13, 2013 | 69.59 | 71.18 | 69.44 | 70.18 | 1,439,818 | +1.34(+1.94%) |
Dec 12, 2013 | 69.19 | 69.50 | 68.56 | 68.84 | 656,095 | -0.28(-0.40%) |
Dec 11, 2013 | 70.84 | 70.84 | 69.06 | 69.12 | 786,723 | -1.78(-2.52%) |
Dec 10, 2013 | 71.44 | 72.20 | 70.82 | 70.90 | 329,629 | -0.65(-0.90%) |
Dec 09, 2013 | 72.09 | 72.86 | 71.46 | 71.55 | 472,122 | -0.24(-0.33%) |
Dec 06, 2013 | 71.72 | 72.61 | 71.26 | 71.78 | 460,737 | +1.08(+1.53%) |
Dec 05, 2013 | 71.28 | 71.78 | 70.54 | 70.70 | 428,214 | -0.79(-1.10%) |
Dec 04, 2013 | 71.41 | 72.78 | 70.79 | 71.49 | 428,742 | -0.28(-0.40%) |
Dec 03, 2013 | 72.75 | 73.24 | 71.22 | 71.77 | 776,952 | -1.39(-1.91%) |