Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 82.73 | 84.13 | 81.32 | 83.32 | 1,577,592 | +1.19(+1.45%) |
Feb 27, 2014 | 81.06 | 82.16 | 81.06 | 82.13 | 1,048,001 | +0.78(+0.96%) |
Feb 26, 2014 | 81.65 | 82.88 | 80.48 | 81.35 | 1,746,282 | -0.33(-0.40%) |
Feb 25, 2014 | 82.36 | 82.80 | 80.34 | 81.68 | 1,258,652 | -0.78(-0.95%) |
Feb 24, 2014 | 82.86 | 83.30 | 82.42 | 82.46 | 1,503,072 | -0.35(-0.42%) |
Feb 21, 2014 | 82.58 | 83.03 | 81.64 | 82.81 | 1,336,035 | +0.38(+0.46%) |
Feb 20, 2014 | 81.34 | 82.63 | 81.34 | 82.43 | 1,327,439 | +1.29(+1.59%) |
Feb 19, 2014 | 80.33 | 82.29 | 80.15 | 81.14 | 1,387,244 | +0.81(+1.01%) |
Feb 18, 2014 | 81.03 | 81.63 | 80.06 | 80.33 | 2,057,533 | -0.50(-0.62%) |
Feb 14, 2014 | 79.54 | 80.83 | 80.83 | 80.83 | 3,867,800 | +1.53(+1.93%) |
Feb 13, 2014 | 78.83 | 81.00 | 78.45 | 79.30 | 3,752,144 | -3.56(-4.30%) |
Feb 12, 2014 | 83.83 | 83.83 | 82.15 | 82.86 | 1,814,764 | +0.09(+0.11%) |
Feb 11, 2014 | 82.03 | 83.97 | 82.03 | 82.77 | 1,310,836 | +0.39(+0.47%) |
Feb 10, 2014 | 82.56 | 82.86 | 82.22 | 82.38 | 1,546,123 | -0.38(-0.46%) |
Feb 07, 2014 | 82.15 | 83.15 | 81.87 | 82.76 | 1,564,816 | +0.82(+1.00%) |
Feb 06, 2014 | 79.87 | 82.26 | 79.05 | 81.94 | 2,185,261 | +2.55(+3.21%) |
Feb 05, 2014 | 77.32 | 79.95 | 77.14 | 79.39 | 2,041,833 | +1.36(+1.74%) |
Feb 04, 2014 | 78.12 | 79.27 | 77.31 | 78.03 | 1,234,700 | -0.01(-0.01%) |
Feb 03, 2014 | 78.37 | 80.18 | 77.74 | 78.04 | 2,019,196 | -1.74(-2.18%) |
Jan 31, 2014 | 79.27 | 80.91 | 79.06 | 79.78 | 1,753,246 | -0.55(-0.68%) |
Jan 30, 2014 | 78.91 | 81.82 | 78.28 | 80.33 | 2,706,750 | +1.96(+2.50%) |
Jan 29, 2014 | 77.21 | 78.79 | 76.69 | 78.37 | 2,620,999 | +0.41(+0.53%) |
Jan 28, 2014 | 77.16 | 78.17 | 77.14 | 77.96 | 1,717,784 | +0.66(+0.85%) |
Jan 27, 2014 | 79.04 | 79.39 | 76.80 | 77.30 | 2,405,177 | -1.69(-2.14%) |
Jan 24, 2014 | 79.97 | 79.97 | 78.99 | 78.99 | 2,404,373 | -1.09(-1.36%) |
Jan 23, 2014 | 79.85 | 80.27 | 79.20 | 80.08 | 2,450,320 | -0.40(-0.50%) |
Jan 22, 2014 | 80.64 | 81.09 | 80.17 | 80.48 | 2,048,066 | -0.12(-0.15%) |
Jan 21, 2014 | 81.46 | 81.46 | 79.95 | 80.60 | 1,673,947 | -0.31(-0.38%) |
Jan 17, 2014 | 81.70 | 80.91 | 80.91 | 80.91 | 2,966,600 | -1.11(-1.35%) |
Jan 16, 2014 | 82.74 | 83.31 | 81.78 | 82.02 | 1,474,502 | -0.65(-0.79%) |
Jan 15, 2014 | 82.64 | 82.79 | 82.27 | 82.67 | 1,025,029 | +0.03(+0.04%) |
Jan 14, 2014 | 81.44 | 82.99 | 81.41 | 82.64 | 1,562,078 | +1.20(+1.47%) |
Jan 13, 2014 | 83.52 | 84.08 | 81.27 | 81.44 | 1,415,899 | -2.58(-3.07%) |
Jan 10, 2014 | 85.01 | 85.18 | 83.62 | 84.02 | 1,315,988 | -0.71(-0.84%) |
Jan 09, 2014 | 85.04 | 85.11 | 83.60 | 84.73 | 1,283,844 | +0.12(+0.14%) |
Jan 08, 2014 | 87.00 | 87.65 | 84.23 | 84.61 | 2,546,586 | -2.33(-2.68%) |
Jan 07, 2014 | 86.96 | 87.63 | 86.61 | 86.94 | 1,169,922 | -0.53(-0.61%) |
Jan 06, 2014 | 88.96 | 89.00 | 87.18 | 87.47 | 1,034,061 | -1.11(-1.25%) |
Jan 03, 2014 | 89.10 | 89.76 | 88.47 | 88.58 | 813,778 | -0.52(-0.58%) |
Jan 02, 2014 | 90.21 | 90.25 | 88.60 | 89.10 | 892,572 | -1.32(-1.46%) |
Dec 31, 2013 | 90.76 | 90.42 | 90.42 | 90.42 | 1,602,400 | -0.04(-0.04%) |
Dec 30, 2013 | 89.00 | 90.55 | 88.84 | 90.46 | 742,118 | +1.51(+1.70%) |
Dec 27, 2013 | 89.00 | 89.26 | 88.56 | 88.95 | 582,169 | +0.26(+0.29%) |
Dec 26, 2013 | 88.91 | 89.12 | 87.97 | 88.69 | 922,085 | -0.18(-0.20%) |
Dec 24, 2013 | 88.22 | 89.15 | 88.15 | 88.87 | 392,399 | +0.45(+0.51%) |
Dec 23, 2013 | 87.98 | 88.75 | 87.96 | 88.42 | 969,293 | +0.67(+0.76%) |
Dec 20, 2013 | 86.19 | 88.50 | 86.03 | 87.75 | 2,636,647 | +1.43(+1.66%) |
Dec 19, 2013 | 86.52 | 86.70 | 85.60 | 86.32 | 1,159,389 | +0.03(+0.03%) |
Dec 18, 2013 | 83.68 | 86.45 | 83.67 | 86.29 | 1,437,287 | +2.58(+3.08%) |
Dec 17, 2013 | 83.81 | 83.90 | 82.93 | 83.71 | 890,238 | -0.33(-0.39%) |
Dec 16, 2013 | 83.23 | 84.53 | 82.82 | 84.04 | 1,178,600 | +1.59(+1.93%) |
Dec 13, 2013 | 83.37 | 83.55 | 81.69 | 82.45 | 931,562 | -0.49(-0.59%) |
Dec 12, 2013 | 84.27 | 84.45 | 82.88 | 82.94 | 1,024,938 | -1.59(-1.88%) |
Dec 11, 2013 | 86.02 | 86.87 | 84.29 | 84.53 | 1,556,521 | -0.64(-0.75%) |
Dec 10, 2013 | 85.28 | 86.23 | 84.75 | 85.17 | 891,132 | -0.24(-0.28%) |
Dec 09, 2013 | 85.48 | 85.72 | 83.69 | 85.41 | 1,716,994 | +0.35(+0.41%) |
Dec 06, 2013 | 85.09 | 85.15 | 84.16 | 85.06 | 0 | +1.07(+1.27%) |
Dec 05, 2013 | 84.18 | 84.82 | 83.52 | 83.99 | 0 | -0.19(-0.23%) |
Dec 04, 2013 | 84.78 | 85.37 | 83.66 | 84.18 | 0 | -1.23(-1.44%) |
Dec 03, 2013 | 85.91 | 86.41 | 84.84 | 85.41 | 1,228,544 | -0.80(-0.93%) |