Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 85.74 | 86.71 | 84.82 | 85.65 | 688,860 | +0.55(+0.65%) |
Feb 27, 2014 | 85.10 | 85.59 | 82.85 | 85.10 | 1,133,661 | +3.20(+3.90%) |
Feb 26, 2014 | 82.26 | 82.61 | 81.49 | 81.91 | 539,458 | -0.08(-0.10%) |
Feb 25, 2014 | 83.07 | 83.28 | 81.82 | 81.99 | 362,076 | -0.92(-1.11%) |
Feb 24, 2014 | 83.78 | 84.17 | 82.88 | 82.91 | 466,749 | -0.01(-0.01%) |
Feb 21, 2014 | 83.07 | 83.67 | 82.10 | 82.92 | 397,775 | +0.08(+0.09%) |
Feb 20, 2014 | 81.34 | 83.12 | 81.00 | 82.85 | 442,029 | +1.70(+2.09%) |
Feb 19, 2014 | 81.81 | 82.32 | 81.05 | 81.15 | 297,381 | -0.99(-1.20%) |
Feb 18, 2014 | 81.47 | 82.58 | 81.10 | 82.14 | 390,717 | +0.98(+1.21%) |
Feb 14, 2014 | 80.42 | 81.16 | 81.16 | 81.16 | 386,377 | +0.58(+0.72%) |
Feb 13, 2014 | 78.68 | 81.28 | 78.49 | 80.57 | 505,475 | +1.56(+1.97%) |
Feb 12, 2014 | 78.60 | 79.55 | 78.40 | 79.02 | 435,862 | +0.57(+0.72%) |
Feb 11, 2014 | 77.48 | 78.76 | 77.02 | 78.45 | 255,515 | +1.17(+1.51%) |
Feb 10, 2014 | 78.54 | 78.54 | 77.17 | 77.28 | 239,791 | -1.23(-1.57%) |
Feb 07, 2014 | 76.92 | 78.81 | 76.92 | 78.52 | 331,650 | +1.75(+2.28%) |
Feb 06, 2014 | 76.86 | 77.77 | 76.14 | 76.77 | 394,231 | +0.22(+0.29%) |
Feb 05, 2014 | 76.67 | 77.10 | 75.57 | 76.55 | 483,046 | -0.12(-0.15%) |
Feb 04, 2014 | 76.01 | 77.17 | 75.18 | 76.67 | 853,008 | +0.84(+1.10%) |
Feb 03, 2014 | 80.36 | 80.83 | 75.67 | 75.83 | 782,347 | -4.49(-5.59%) |
Jan 31, 2014 | 78.50 | 80.96 | 78.47 | 80.32 | 747,880 | +0.94(+1.18%) |
Jan 30, 2014 | 79.37 | 79.54 | 78.81 | 79.38 | 386,734 | +0.57(+0.73%) |
Jan 29, 2014 | 78.65 | 79.52 | 78.28 | 78.81 | 330,661 | -0.55(-0.69%) |
Jan 28, 2014 | 78.60 | 79.36 | 78.41 | 79.36 | 537,437 | +0.75(+0.96%) |
Jan 27, 2014 | 79.03 | 79.80 | 77.23 | 78.60 | 679,931 | -0.39(-0.49%) |
Jan 24, 2014 | 81.58 | 81.60 | 78.54 | 78.99 | 669,999 | -3.17(-3.86%) |
Jan 23, 2014 | 82.29 | 82.74 | 82.00 | 82.16 | 531,119 | -0.62(-0.75%) |
Jan 22, 2014 | 81.58 | 82.80 | 81.58 | 82.78 | 487,250 | +1.50(+1.85%) |
Jan 21, 2014 | 81.27 | 81.78 | 80.77 | 81.27 | 599,794 | +0.77(+0.96%) |
Jan 17, 2014 | 80.47 | 80.51 | 80.51 | 80.51 | 461,617 | +0.02(+0.02%) |
Jan 16, 2014 | 80.32 | 80.89 | 79.89 | 80.49 | 657,555 | -0.07(-0.08%) |
Jan 15, 2014 | 80.09 | 80.72 | 79.83 | 80.56 | 737,049 | +0.98(+1.23%) |
Jan 14, 2014 | 78.70 | 80.19 | 78.65 | 79.58 | 824,001 | +0.95(+1.20%) |
Jan 13, 2014 | 78.40 | 79.44 | 78.32 | 78.63 | 524,394 | +0.35(+0.45%) |
Jan 10, 2014 | 76.86 | 78.32 | 76.72 | 78.27 | 245,454 | +1.46(+1.90%) |
Jan 09, 2014 | 77.23 | 77.50 | 76.41 | 76.81 | 324,142 | +0.10(+0.13%) |
Jan 08, 2014 | 77.08 | 77.45 | 76.39 | 76.71 | 614,031 | -0.37(-0.48%) |
Jan 07, 2014 | 77.77 | 78.78 | 76.79 | 77.08 | 517,053 | +0.97(+1.28%) |
Jan 06, 2014 | 75.32 | 76.58 | 74.77 | 76.11 | 475,777 | +1.37(+1.83%) |
Jan 03, 2014 | 74.27 | 74.84 | 73.96 | 74.74 | 466,632 | +0.43(+0.58%) |
Jan 02, 2014 | 75.76 | 76.14 | 73.90 | 74.31 | 566,802 | -1.78(-2.33%) |
Dec 31, 2013 | 75.15 | 76.08 | 76.08 | 76.08 | 316,105 | +1.01(+1.34%) |
Dec 30, 2013 | 75.04 | 75.25 | 74.66 | 75.08 | 192,614 | +0.03(+0.05%) |
Dec 27, 2013 | 76.63 | 78.65 | 74.72 | 75.04 | 272,980 | +0.46(+0.62%) |
Dec 26, 2013 | 74.80 | 75.48 | 74.19 | 74.58 | 152,142 | +0.31(+0.42%) |
Dec 24, 2013 | 73.99 | 74.60 | 73.89 | 74.27 | 74,864 | +0.20(+0.27%) |
Dec 23, 2013 | 74.39 | 74.57 | 73.26 | 74.06 | 328,763 | +0.49(+0.67%) |
Dec 20, 2013 | 71.62 | 74.13 | 71.50 | 73.57 | 1,044,141 | +2.27(+3.19%) |
Dec 19, 2013 | 71.55 | 71.62 | 71.00 | 71.30 | 393,893 | -0.29(-0.40%) |
Dec 18, 2013 | 71.37 | 71.80 | 70.40 | 71.59 | 657,799 | +0.28(+0.39%) |
Dec 17, 2013 | 72.27 | 72.27 | 71.05 | 71.31 | 651,445 | +1.34(+1.91%) |
Dec 16, 2013 | 68.92 | 70.21 | 68.92 | 69.97 | 456,398 | +1.19(+1.73%) |
Dec 13, 2013 | 68.20 | 69.14 | 67.88 | 68.78 | 496,382 | +0.96(+1.41%) |
Dec 12, 2013 | 67.24 | 68.19 | 67.17 | 67.83 | 919,202 | +0.61(+0.91%) |
Dec 11, 2013 | 68.16 | 68.17 | 66.98 | 67.22 | 666,328 | -0.75(-1.11%) |
Dec 10, 2013 | 68.57 | 68.82 | 67.89 | 67.97 | 556,942 | -0.90(-1.31%) |
Dec 09, 2013 | 69.58 | 69.69 | 68.62 | 68.87 | 407,520 | -0.70(-1.01%) |
Dec 06, 2013 | 69.53 | 69.93 | 69.35 | 69.58 | 386,513 | +0.46(+0.66%) |
Dec 05, 2013 | 69.71 | 70.24 | 68.69 | 69.12 | 522,255 | -0.85(-1.21%) |
Dec 04, 2013 | 69.93 | 70.30 | 69.38 | 69.96 | 664,707 | -0.19(-0.28%) |
Dec 03, 2013 | 69.63 | 70.38 | 69.11 | 70.16 | 800,102 | +0.48(+0.69%) |