Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 79.36 | 79.86 | 79.08 | 79.66 | 1,575,539 | -0.03(-0.04%) |
Feb 27, 2014 | 79.60 | 79.95 | 79.25 | 79.69 | 1,019,682 | +0.13(+0.16%) |
Feb 26, 2014 | 80.03 | 80.39 | 79.46 | 79.56 | 1,366,294 | -0.43(-0.54%) |
Feb 25, 2014 | 80.24 | 80.49 | 79.62 | 79.99 | 1,400,787 | -0.16(-0.20%) |
Feb 24, 2014 | 80.53 | 80.92 | 80.05 | 80.15 | 1,765,706 | -0.07(-0.09%) |
Feb 21, 2014 | 80.81 | 81.08 | 80.14 | 80.22 | 1,299,488 | -0.42(-0.52%) |
Feb 20, 2014 | 80.85 | 81.04 | 79.85 | 80.64 | 1,685,598 | +0.14(+0.17%) |
Feb 19, 2014 | 80.68 | 81.72 | 80.48 | 80.50 | 1,273,448 | -0.75(-0.92%) |
Feb 18, 2014 | 81.48 | 82.09 | 81.21 | 81.25 | 1,592,426 | -0.28(-0.34%) |
Feb 14, 2014 | 81.53 | 81.53 | 81.53 | 0 | -0.38(-0.46%) | |
Feb 13, 2014 | 80.88 | 81.97 | 80.56 | 81.91 | 1,145,215 | +0.37(+0.45%) |
Feb 12, 2014 | 80.50 | 81.91 | 80.08 | 81.54 | 1,694,774 | +1.13(+1.41%) |
Feb 11, 2014 | 80.12 | 80.62 | 78.99 | 80.41 | 2,188,627 | +1.07(+1.35%) |
Feb 10, 2014 | 79.77 | 79.93 | 79.00 | 79.34 | 1,725,183 | -0.63(-0.79%) |
Feb 07, 2014 | 78.46 | 81.08 | 77.77 | 79.97 | 2,815,690 | +2.62(+3.39%) |
Feb 06, 2014 | 76.90 | 77.45 | 76.77 | 77.35 | 1,670,545 | +0.45(+0.59%) |
Feb 05, 2014 | 76.61 | 77.26 | 75.86 | 76.90 | 2,094,658 | -0.12(-0.16%) |
Feb 04, 2014 | 74.60 | 78.37 | 74.19 | 77.02 | 2,887,393 | +2.63(+3.54%) |
Feb 03, 2014 | 76.00 | 76.95 | 74.07 | 74.39 | 3,697,813 | -1.65(-2.17%) |
Jan 31, 2014 | 75.54 | 76.80 | 75.44 | 76.04 | 2,434,148 | -0.73(-0.95%) |
Jan 30, 2014 | 75.06 | 77.30 | 74.98 | 76.77 | 2,289,584 | +1.79(+2.39%) |
Jan 29, 2014 | 74.43 | 75.98 | 74.31 | 74.98 | 2,419,858 | -0.19(-0.25%) |
Jan 28, 2014 | 73.94 | 75.30 | 73.86 | 75.17 | 1,317,409 | +1.34(+1.81%) |
Jan 27, 2014 | 73.41 | 74.57 | 72.83 | 73.83 | 1,448,531 | +0.56(+0.76%) |
Jan 24, 2014 | 74.40 | 75.05 | 73.22 | 73.27 | 1,703,239 | -1.82(-2.42%) |
Jan 23, 2014 | 75.84 | 76.33 | 74.94 | 75.09 | 968,313 | -1.47(-1.92%) |
Jan 22, 2014 | 76.74 | 76.93 | 76.03 | 76.56 | 682,830 | +0.01(+0.01%) |
Jan 21, 2014 | 77.25 | 77.70 | 76.18 | 76.55 | 826,593 | -0.20(-0.26%) |
Jan 17, 2014 | 76.75 | 76.75 | 76.75 | 0 | +0.31(+0.41%) | |
Jan 16, 2014 | 76.49 | 76.70 | 76.03 | 76.44 | 1,125,157 | -0.88(-1.14%) |
Jan 15, 2014 | 77.56 | 78.02 | 76.97 | 77.32 | 2,383,507 | -0.24(-0.31%) |
Jan 14, 2014 | 76.75 | 77.57 | 76.33 | 77.56 | 1,731,338 | +0.93(+1.21%) |
Jan 13, 2014 | 78.04 | 78.35 | 76.56 | 76.63 | 1,335,053 | -1.41(-1.81%) |
Jan 10, 2014 | 78.12 | 78.45 | 77.32 | 78.04 | 1,050,597 | -0.11(-0.14%) |
Jan 09, 2014 | 78.25 | 78.41 | 77.95 | 78.15 | 1,093,919 | +0.21(+0.27%) |
Jan 08, 2014 | 77.84 | 78.12 | 77.25 | 77.94 | 1,604,912 | -0.12(-0.15%) |
Jan 07, 2014 | 77.78 | 78.28 | 77.64 | 78.06 | 1,117,178 | +0.68(+0.88%) |
Jan 06, 2014 | 77.80 | 77.94 | 77.09 | 77.38 | 916,612 | -0.16(-0.21%) |
Jan 03, 2014 | 77.83 | 77.88 | 76.96 | 77.54 | 946,591 | -0.21(-0.27%) |
Jan 02, 2014 | 77.44 | 77.78 | 76.53 | 77.75 | 1,292,288 | -0.45(-0.58%) |
Dec 31, 2013 | 78.20 | 78.20 | 78.20 | 0 | +0.62(+0.80%) | |
Dec 30, 2013 | 77.26 | 77.59 | 76.80 | 77.58 | 598,611 | +0.11(+0.14%) |
Dec 27, 2013 | 77.14 | 77.59 | 76.81 | 77.47 | 722,922 | +0.28(+0.36%) |
Dec 26, 2013 | 76.77 | 77.48 | 76.56 | 77.19 | 566,554 | +0.45(+0.59%) |
Dec 24, 2013 | 76.50 | 76.81 | 75.81 | 76.74 | 394,037 | +0.51(+0.67%) |
Dec 23, 2013 | 76.55 | 76.79 | 75.48 | 76.23 | 909,968 | +0.23(+0.30%) |
Dec 20, 2013 | 74.11 | 76.16 | 73.80 | 76.00 | 3,826,562 | +2.18(+2.95%) |
Dec 19, 2013 | 74.29 | 74.29 | 73.40 | 73.82 | 1,019,818 | -0.43(-0.58%) |
Dec 18, 2013 | 73.18 | 74.31 | 72.04 | 74.25 | 1,156,585 | +1.41(+1.94%) |
Dec 17, 2013 | 73.46 | 73.77 | 72.83 | 72.84 | 896,209 | -0.82(-1.11%) |
Dec 16, 2013 | 71.16 | 73.89 | 71.16 | 73.66 | 1,215,225 | +1.46(+2.02%) |
Dec 13, 2013 | 72.17 | 72.68 | 72.05 | 72.20 | 925,245 | +0.19(+0.26%) |
Dec 12, 2013 | 73.37 | 73.37 | 71.59 | 72.01 | 1,321,227 | +0.05(+0.07%) |
Dec 11, 2013 | 73.99 | 74.13 | 71.75 | 71.96 | 1,527,291 | -1.85(-2.51%) |
Dec 10, 2013 | 74.02 | 74.28 | 73.54 | 73.81 | 685,516 | -0.48(-0.65%) |
Dec 09, 2013 | 74.93 | 75.32 | 74.12 | 74.29 | 1,025,602 | -0.44(-0.59%) |
Dec 06, 2013 | 74.26 | 74.77 | 73.78 | 74.73 | 1,301,668 | +1.03(+1.40%) |
Dec 05, 2013 | 73.73 | 74.08 | 73.18 | 73.70 | 1,261,342 | -0.24(-0.32%) |
Dec 04, 2013 | 72.97 | 74.90 | 72.44 | 73.94 | 2,478,156 | +0.54(+0.74%) |
Dec 03, 2013 | 73.97 | 74.28 | 73.21 | 73.40 | 1,363,994 | -0.88(-1.18%) |