Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 87.42 | 88.92 | 87.33 | 88.06 | 1,077,332 | +0.69(+0.79%) |
Feb 27, 2014 | 86.87 | 87.38 | 86.10 | 87.38 | 1,047,953 | +0.50(+0.57%) |
Feb 26, 2014 | 86.11 | 87.29 | 85.44 | 86.88 | 877,567 | +0.92(+1.07%) |
Feb 25, 2014 | 86.11 | 86.37 | 85.58 | 85.95 | 1,000,078 | -0.31(-0.36%) |
Feb 24, 2014 | 85.71 | 86.75 | 85.22 | 86.26 | 964,303 | +1.04(+1.22%) |
Feb 21, 2014 | 84.38 | 85.40 | 84.26 | 85.22 | 1,025,849 | +0.81(+0.96%) |
Feb 20, 2014 | 84.42 | 84.91 | 83.56 | 84.41 | 944,879 | +0.14(+0.17%) |
Feb 19, 2014 | 85.53 | 85.77 | 84.18 | 84.27 | 1,254,849 | -1.12(-1.31%) |
Feb 18, 2014 | 85.82 | 86.11 | 85.23 | 85.38 | 511,920 | -0.25(-0.29%) |
Feb 14, 2014 | 85.17 | 85.63 | 85.63 | 85.63 | 457,666 | +0.53(+0.62%) |
Feb 13, 2014 | 84.53 | 85.24 | 83.86 | 85.11 | 1,096,000 | +0.13(+0.15%) |
Feb 12, 2014 | 85.50 | 86.18 | 84.74 | 84.98 | 1,255,013 | -0.60(-0.70%) |
Feb 11, 2014 | 84.77 | 85.78 | 84.38 | 85.58 | 753,053 | +0.79(+0.93%) |
Feb 10, 2014 | 84.73 | 85.10 | 84.23 | 84.79 | 715,375 | -0.05(-0.05%) |
Feb 07, 2014 | 84.69 | 85.47 | 84.39 | 84.84 | 1,026,996 | +0.44(+0.52%) |
Feb 06, 2014 | 83.71 | 84.45 | 83.60 | 84.40 | 755,422 | +0.80(+0.96%) |
Feb 05, 2014 | 83.03 | 84.01 | 82.93 | 83.60 | 910,045 | +0.38(+0.46%) |
Feb 04, 2014 | 82.66 | 83.39 | 82.18 | 83.21 | 1,679,990 | +1.16(+1.41%) |
Feb 03, 2014 | 83.61 | 83.96 | 81.95 | 82.06 | 1,860,325 | -1.66(-1.98%) |
Jan 31, 2014 | 83.52 | 84.30 | 83.51 | 83.72 | 1,119,311 | -0.97(-1.14%) |
Jan 30, 2014 | 84.23 | 84.86 | 83.90 | 84.69 | 921,772 | +0.83(+0.99%) |
Jan 29, 2014 | 82.91 | 84.58 | 82.79 | 83.85 | 1,934,171 | +0.33(+0.40%) |
Jan 28, 2014 | 83.32 | 83.60 | 82.77 | 83.52 | 1,313,474 | +0.44(+0.53%) |
Jan 27, 2014 | 83.45 | 84.26 | 83.04 | 83.08 | 2,423,907 | -0.46(-0.55%) |
Jan 24, 2014 | 83.45 | 84.10 | 83.24 | 83.54 | 1,735,901 | -0.44(-0.52%) |
Jan 23, 2014 | 84.17 | 84.24 | 83.57 | 83.97 | 1,719,475 | -0.56(-0.67%) |
Jan 22, 2014 | 83.96 | 84.59 | 83.82 | 84.54 | 1,251,902 | +0.62(+0.74%) |
Jan 21, 2014 | 82.83 | 84.51 | 82.58 | 83.91 | 3,317,752 | -0.17(-0.20%) |
Jan 17, 2014 | 85.58 | 84.08 | 84.08 | 84.08 | 3,558,906 | -2.01(-2.34%) |
Jan 16, 2014 | 86.29 | 86.54 | 85.43 | 86.09 | 1,452,944 | -0.26(-0.30%) |
Jan 15, 2014 | 86.41 | 86.95 | 86.32 | 86.35 | 1,334,349 | +0.17(+0.19%) |
Jan 14, 2014 | 85.59 | 86.34 | 85.47 | 86.19 | 1,111,134 | +0.34(+0.39%) |
Jan 13, 2014 | 86.85 | 87.20 | 85.50 | 85.85 | 1,478,538 | -1.24(-1.42%) |
Jan 10, 2014 | 87.37 | 87.43 | 86.83 | 87.09 | 1,115,228 | -0.39(-0.45%) |
Jan 09, 2014 | 87.37 | 87.73 | 87.08 | 87.48 | 2,391,917 | +0.54(+0.62%) |
Jan 08, 2014 | 86.69 | 87.19 | 86.59 | 86.94 | 2,983,205 | +0.24(+0.28%) |
Jan 07, 2014 | 86.44 | 86.95 | 86.08 | 86.70 | 1,254,308 | +0.47(+0.55%) |
Jan 06, 2014 | 86.71 | 87.31 | 86.20 | 86.23 | 1,168,835 | -0.27(-0.31%) |
Jan 03, 2014 | 86.52 | 86.83 | 86.37 | 86.50 | 987,781 | +0.11(+0.13%) |
Jan 02, 2014 | 87.37 | 87.39 | 86.23 | 86.38 | 1,423,366 | -1.02(-1.17%) |
Dec 31, 2013 | 87.32 | 87.40 | 87.40 | 87.40 | 731,521 | +0.07(+0.08%) |
Dec 30, 2013 | 87.18 | 87.40 | 86.84 | 87.34 | 749,356 | +0.20(+0.22%) |
Dec 27, 2013 | 87.39 | 87.43 | 86.80 | 87.14 | 504,942 | +0.11(+0.13%) |
Dec 26, 2013 | 87.01 | 87.47 | 86.29 | 87.03 | 983,234 | +0.14(+0.16%) |
Dec 24, 2013 | 86.58 | 87.08 | 86.46 | 86.89 | 222,902 | +0.31(+0.36%) |
Dec 23, 2013 | 86.57 | 86.92 | 85.94 | 86.59 | 780,996 | +0.74(+0.87%) |
Dec 20, 2013 | 85.73 | 86.16 | 85.09 | 85.84 | 1,261,800 | +0.46(+0.54%) |
Dec 19, 2013 | 85.62 | 85.64 | 84.88 | 85.38 | 2,118,181 | -0.31(-0.36%) |
Dec 18, 2013 | 85.61 | 85.92 | 83.76 | 85.69 | 3,000,457 | +0.31(+0.36%) |
Dec 17, 2013 | 86.61 | 86.71 | 84.57 | 85.38 | 4,101,224 | -1.07(-1.24%) |
Dec 16, 2013 | 85.54 | 86.79 | 85.46 | 86.46 | 1,313,580 | +1.06(+1.24%) |
Dec 13, 2013 | 85.68 | 86.14 | 85.16 | 85.40 | 1,444,851 | -0.19(-0.22%) |
Dec 12, 2013 | 85.42 | 85.99 | 85.08 | 85.59 | 1,010,889 | +0.14(+0.17%) |
Dec 11, 2013 | 86.05 | 86.20 | 85.20 | 85.44 | 1,413,708 | -0.33(-0.39%) |
Dec 10, 2013 | 85.90 | 86.18 | 85.26 | 85.77 | 1,233,722 | -0.43(-0.50%) |
Dec 09, 2013 | 86.17 | 86.64 | 85.77 | 86.20 | 1,353,388 | +0.39(+0.45%) |
Dec 06, 2013 | 85.50 | 86.02 | 85.23 | 85.81 | 1,324,965 | +1.18(+1.39%) |
Dec 05, 2013 | 85.01 | 85.37 | 84.54 | 84.63 | 1,231,822 | -0.51(-0.60%) |
Dec 04, 2013 | 85.05 | 86.17 | 84.72 | 85.14 | 737,481 | -0.53(-0.62%) |
Dec 03, 2013 | 86.02 | 86.82 | 85.11 | 85.68 | 1,073,109 | -0.41(-0.48%) |