Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 83.30 | 83.92 | 79.70 | 81.00 | 2,353,935 | -2.28(-2.74%) |
Feb 27, 2014 | 82.31 | 84.25 | 79.86 | 83.28 | 1,668,232 | +0.72(+0.87%) |
Feb 26, 2014 | 81.60 | 83.30 | 81.53 | 82.56 | 1,032,570 | +0.38(+0.46%) |
Feb 25, 2014 | 81.86 | 82.89 | 81.01 | 82.18 | 1,597,588 | +0.11(+0.13%) |
Feb 24, 2014 | 81.64 | 82.98 | 81.52 | 82.07 | 2,658,174 | +0.55(+0.67%) |
Feb 21, 2014 | 80.16 | 82.09 | 79.75 | 81.52 | 2,192,598 | +1.39(+1.73%) |
Feb 20, 2014 | 76.64 | 80.56 | 76.53 | 80.13 | 4,018,709 | +3.78(+4.95%) |
Feb 19, 2014 | 76.50 | 76.89 | 75.34 | 76.35 | 1,269,020 | -0.04(-0.05%) |
Feb 18, 2014 | 77.00 | 77.00 | 73.64 | 76.39 | 1,798,314 | +0.58(+0.77%) |
Feb 14, 2014 | 75.96 | 75.81 | 75.81 | 75.81 | 1,936,400 | -0.12(-0.16%) |
Feb 13, 2014 | 72.57 | 75.98 | 72.45 | 75.93 | 1,365,112 | +2.92(+4.00%) |
Feb 12, 2014 | 71.07 | 73.80 | 70.71 | 73.01 | 1,435,247 | +2.18(+3.08%) |
Feb 11, 2014 | 70.07 | 71.55 | 69.81 | 70.83 | 1,329,119 | +0.76(+1.08%) |
Feb 10, 2014 | 67.61 | 70.12 | 67.25 | 70.07 | 1,097,393 | +2.74(+4.07%) |
Feb 07, 2014 | 65.17 | 67.56 | 65.01 | 67.33 | 1,227,340 | +2.34(+3.60%) |
Feb 06, 2014 | 66.75 | 66.90 | 64.61 | 64.99 | 1,189,566 | -1.35(-2.03%) |
Feb 05, 2014 | 67.94 | 67.99 | 65.31 | 66.34 | 1,369,737 | -1.80(-2.64%) |
Feb 04, 2014 | 67.40 | 68.80 | 67.25 | 68.14 | 1,015,988 | +0.96(+1.43%) |
Feb 03, 2014 | 68.89 | 69.59 | 66.82 | 67.18 | 1,179,475 | -1.70(-2.47%) |
Jan 31, 2014 | 68.45 | 69.52 | 68.23 | 68.88 | 1,005,096 | -0.67(-0.96%) |
Jan 30, 2014 | 68.45 | 69.83 | 67.95 | 69.55 | 1,209,030 | +2.04(+3.02%) |
Jan 29, 2014 | 67.49 | 68.22 | 66.72 | 67.51 | 860,821 | -0.78(-1.14%) |
Jan 28, 2014 | 69.02 | 69.59 | 66.90 | 68.29 | 1,668,005 | -0.72(-1.04%) |
Jan 27, 2014 | 71.77 | 71.77 | 67.80 | 69.01 | 1,095,466 | -1.84(-2.60%) |
Jan 24, 2014 | 72.16 | 73.14 | 70.85 | 70.85 | 829,295 | -2.90(-3.93%) |
Jan 23, 2014 | 72.86 | 73.88 | 71.73 | 73.75 | 671,372 | +0.48(+0.66%) |
Jan 22, 2014 | 74.00 | 74.35 | 72.61 | 73.27 | 704,739 | -0.71(-0.96%) |
Jan 21, 2014 | 73.92 | 74.00 | 72.26 | 73.98 | 691,320 | +0.53(+0.72%) |
Jan 17, 2014 | 72.70 | 73.45 | 73.45 | 73.45 | 1,012,000 | +0.79(+1.09%) |
Jan 16, 2014 | 71.75 | 72.90 | 70.83 | 72.66 | 859,852 | +0.93(+1.30%) |
Jan 15, 2014 | 71.34 | 72.53 | 71.12 | 71.73 | 1,402,356 | +0.39(+0.55%) |
Jan 14, 2014 | 69.89 | 71.35 | 68.51 | 71.34 | 915,832 | +2.70(+3.93%) |
Jan 13, 2014 | 69.97 | 71.89 | 68.02 | 68.64 | 1,386,679 | -1.18(-1.69%) |
Jan 10, 2014 | 69.25 | 70.07 | 68.31 | 69.82 | 938,010 | -0.36(-0.51%) |
Jan 09, 2014 | 69.99 | 71.38 | 69.27 | 70.18 | 1,140,440 | +0.39(+0.56%) |
Jan 08, 2014 | 68.75 | 69.90 | 67.52 | 69.79 | 751,337 | +1.25(+1.82%) |
Jan 07, 2014 | 67.86 | 68.97 | 67.25 | 68.54 | 629,201 | +1.44(+2.15%) |
Jan 06, 2014 | 69.75 | 69.75 | 66.72 | 67.10 | 1,223,626 | -1.99(-2.88%) |
Jan 03, 2014 | 69.59 | 70.00 | 68.75 | 69.09 | 457,957 | -0.18(-0.26%) |
Jan 02, 2014 | 70.11 | 70.20 | 68.49 | 69.27 | 671,370 | -1.08(-1.54%) |
Dec 31, 2013 | 69.47 | 70.35 | 70.35 | 70.35 | 595,200 | +1.03(+1.49%) |
Dec 30, 2013 | 69.36 | 69.61 | 68.51 | 69.32 | 393,366 | +0.07(+0.10%) |
Dec 27, 2013 | 69.85 | 70.00 | 69.01 | 69.25 | 375,221 | -0.48(-0.69%) |
Dec 26, 2013 | 69.32 | 69.94 | 68.68 | 69.73 | 539,649 | +0.53(+0.77%) |
Dec 24, 2013 | 68.95 | 69.36 | 68.26 | 69.20 | 332,189 | -0.01(-0.01%) |
Dec 23, 2013 | 69.45 | 69.48 | 68.57 | 69.21 | 744,223 | +0.35(+0.51%) |
Dec 20, 2013 | 68.25 | 69.20 | 67.84 | 68.86 | 1,456,258 | +0.50(+0.73%) |
Dec 19, 2013 | 68.18 | 69.30 | 67.97 | 68.36 | 597,715 | -0.40(-0.58%) |
Dec 18, 2013 | 68.64 | 69.06 | 67.11 | 68.76 | 1,085,906 | +0.67(+0.98%) |
Dec 17, 2013 | 69.40 | 69.83 | 68.03 | 68.09 | 883,492 | -1.12(-1.62%) |
Dec 16, 2013 | 69.76 | 71.50 | 68.97 | 69.21 | 920,648 | -0.32(-0.46%) |
Dec 13, 2013 | 68.68 | 69.68 | 68.03 | 69.53 | 978,896 | +1.31(+1.92%) |
Dec 12, 2013 | 67.93 | 68.73 | 67.65 | 68.22 | 849,996 | +0.39(+0.57%) |
Dec 11, 2013 | 69.02 | 69.30 | 67.64 | 67.83 | 973,526 | -1.19(-1.72%) |
Dec 10, 2013 | 70.03 | 70.23 | 68.12 | 69.02 | 849,884 | -0.98(-1.40%) |
Dec 09, 2013 | 69.95 | 70.90 | 69.46 | 70.00 | 811,930 | -0.16(-0.23%) |
Dec 06, 2013 | 70.19 | 70.73 | 69.10 | 70.16 | 0 | +0.54(+0.78%) |
Dec 05, 2013 | 70.08 | 70.16 | 69.32 | 69.62 | 0 | -0.41(-0.59%) |
Dec 04, 2013 | 69.38 | 70.32 | 69.01 | 70.03 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 69.83 | 70.75 | 69.56 | 70.03 | 0 | -0.14(-0.20%) |