Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 82.86 | 83.64 | 82.64 | 82.92 | 1,974,546 | +0.49(+0.60%) |
Feb 27, 2014 | 82.45 | 82.57 | 81.92 | 82.43 | 1,065,516 | +0.19(+0.23%) |
Feb 26, 2014 | 81.59 | 83.03 | 81.54 | 82.24 | 3,580,819 | +1.25(+1.55%) |
Feb 25, 2014 | 81.09 | 81.34 | 80.47 | 80.99 | 2,412,274 | -0.78(-0.95%) |
Feb 24, 2014 | 80.90 | 81.85 | 80.44 | 81.77 | 2,788,620 | +1.32(+1.65%) |
Feb 21, 2014 | 80.46 | 80.72 | 80.27 | 80.44 | 1,209,481 | +0.12(+0.15%) |
Feb 20, 2014 | 80.39 | 80.60 | 79.97 | 80.32 | 1,021,411 | -0.02(-0.03%) |
Feb 19, 2014 | 80.34 | 80.87 | 80.13 | 80.35 | 1,118,341 | +0.43(+0.54%) |
Feb 18, 2014 | 80.67 | 80.80 | 79.70 | 79.92 | 1,672,281 | -0.63(-0.78%) |
Feb 14, 2014 | 79.50 | 80.54 | 80.54 | 80.54 | 1,531,762 | +1.08(+1.36%) |
Feb 13, 2014 | 78.64 | 79.49 | 78.51 | 79.47 | 946,933 | +0.45(+0.57%) |
Feb 12, 2014 | 79.20 | 79.32 | 78.90 | 79.01 | 1,412,199 | +0.09(+0.11%) |
Feb 11, 2014 | 78.20 | 79.05 | 78.08 | 78.93 | 1,910,474 | +1.60(+2.07%) |
Feb 10, 2014 | 77.63 | 77.68 | 77.03 | 77.33 | 1,251,115 | +0.11(+0.14%) |
Feb 07, 2014 | 77.25 | 77.33 | 76.83 | 77.22 | 1,698,471 | +0.90(+1.18%) |
Feb 06, 2014 | 75.57 | 76.41 | 75.49 | 76.31 | 1,577,427 | +1.66(+2.23%) |
Feb 05, 2014 | 74.45 | 74.85 | 74.39 | 74.65 | 2,050,921 | -0.07(-0.10%) |
Feb 04, 2014 | 74.35 | 75.10 | 74.29 | 74.72 | 3,309,101 | -0.04(-0.05%) |
Feb 03, 2014 | 75.71 | 75.95 | 74.58 | 74.76 | 3,891,371 | -1.25(-1.65%) |
Jan 31, 2014 | 74.76 | 76.41 | 74.65 | 76.01 | 3,009,966 | -0.55(-0.72%) |
Jan 30, 2014 | 76.50 | 76.89 | 76.02 | 76.57 | 1,886,251 | -0.10(-0.13%) |
Jan 29, 2014 | 77.38 | 77.70 | 76.61 | 76.67 | 3,393,427 | -1.47(-1.89%) |
Jan 28, 2014 | 78.23 | 78.36 | 77.81 | 78.14 | 2,234,994 | +0.28(+0.36%) |
Jan 27, 2014 | 78.64 | 78.68 | 77.80 | 77.87 | 1,860,135 | +0.14(+0.18%) |
Jan 24, 2014 | 79.41 | 79.47 | 77.69 | 77.72 | 3,552,667 | -3.46(-4.27%) |
Jan 23, 2014 | 82.45 | 82.48 | 80.93 | 81.19 | 1,799,172 | -0.90(-1.10%) |
Jan 22, 2014 | 82.51 | 82.68 | 82.07 | 82.09 | 1,191,286 | -0.15(-0.18%) |
Jan 21, 2014 | 82.89 | 82.94 | 81.38 | 82.24 | 2,289,558 | +1.81(+2.25%) |
Jan 17, 2014 | 80.89 | 80.43 | 80.43 | 80.43 | 3,432,777 | -1.57(-1.91%) |
Jan 16, 2014 | 82.08 | 82.21 | 81.41 | 82.00 | 1,124,918 | +0.27(+0.33%) |
Jan 15, 2014 | 81.59 | 82.14 | 80.66 | 81.73 | 1,928,041 | +0.14(+0.17%) |
Jan 14, 2014 | 81.41 | 81.89 | 81.23 | 81.59 | 1,848,510 | +0.32(+0.39%) |
Jan 13, 2014 | 82.09 | 82.53 | 81.14 | 81.27 | 1,841,396 | -2.12(-2.54%) |
Jan 10, 2014 | 83.41 | 83.46 | 82.67 | 83.39 | 994,423 | +0.21(+0.26%) |
Jan 09, 2014 | 83.68 | 83.92 | 82.81 | 83.18 | 1,375,915 | +0.00(+0.00%) |
Jan 08, 2014 | 82.48 | 83.24 | 82.32 | 83.18 | 1,199,432 | +0.36(+0.43%) |
Jan 07, 2014 | 82.26 | 82.91 | 82.23 | 82.82 | 1,673,536 | +1.54(+1.89%) |
Jan 06, 2014 | 81.78 | 81.91 | 81.06 | 81.28 | 2,263,303 | -0.95(-1.16%) |
Jan 03, 2014 | 81.91 | 82.76 | 81.84 | 82.23 | 646,148 | +0.15(+0.18%) |
Jan 02, 2014 | 82.18 | 82.48 | 81.56 | 82.08 | 1,740,578 | -2.31(-2.73%) |
Dec 31, 2013 | 84.29 | 84.39 | 84.39 | 84.39 | 622,065 | +0.87(+1.04%) |
Dec 30, 2013 | 83.89 | 84.30 | 83.08 | 83.52 | 1,234,215 | -0.54(-0.64%) |
Dec 27, 2013 | 84.09 | 84.50 | 83.75 | 84.06 | 1,099,493 | +0.78(+0.93%) |
Dec 26, 2013 | 82.58 | 83.33 | 82.38 | 83.28 | 763,435 | +1.04(+1.26%) |
Dec 24, 2013 | 82.34 | 82.44 | 82.07 | 82.24 | 313,887 | +0.07(+0.09%) |
Dec 23, 2013 | 82.53 | 82.53 | 82.13 | 82.17 | 1,067,029 | +0.23(+0.28%) |
Dec 20, 2013 | 82.09 | 82.38 | 81.88 | 81.94 | 1,107,138 | +0.15(+0.18%) |
Dec 19, 2013 | 82.18 | 82.19 | 81.63 | 81.79 | 1,569,077 | -0.17(-0.20%) |
Dec 18, 2013 | 80.92 | 81.98 | 80.17 | 81.96 | 929,688 | +1.51(+1.87%) |
Dec 17, 2013 | 80.77 | 80.93 | 80.14 | 80.45 | 928,154 | -0.48(-0.60%) |
Dec 16, 2013 | 80.74 | 81.08 | 80.73 | 80.93 | 1,022,060 | +1.50(+1.89%) |
Dec 13, 2013 | 79.36 | 79.64 | 78.84 | 79.43 | 1,407,727 | -0.17(-0.22%) |
Dec 12, 2013 | 79.87 | 80.21 | 79.32 | 79.61 | 1,025,827 | -0.78(-0.97%) |
Dec 11, 2013 | 81.06 | 81.18 | 80.32 | 80.39 | 1,323,005 | -0.52(-0.65%) |
Dec 10, 2013 | 80.83 | 81.15 | 80.67 | 80.91 | 1,084,114 | -0.33(-0.41%) |
Dec 09, 2013 | 80.77 | 81.44 | 80.75 | 81.24 | 981,868 | -0.11(-0.14%) |
Dec 06, 2013 | 80.24 | 81.41 | 80.24 | 81.35 | 1,023,743 | +1.51(+1.90%) |
Dec 05, 2013 | 79.89 | 80.24 | 79.53 | 79.84 | 2,016,679 | -0.62(-0.77%) |
Dec 04, 2013 | 79.59 | 80.55 | 79.47 | 80.46 | 1,596,637 | -0.19(-0.24%) |
Dec 03, 2013 | 80.16 | 80.66 | 80.12 | 80.65 | 1,868,407 | -0.27(-0.33%) |