Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 83.66 | 83.75 | 83.52 | 83.72 | 2,510,988 | -0.05(-0.06%) |
Feb 27, 2014 | 83.70 | 83.81 | 83.68 | 83.77 | 1,351,957 | +0.14(+0.17%) |
Feb 26, 2014 | 83.35 | 83.64 | 83.34 | 83.63 | 1,258,706 | +0.27(+0.33%) |
Feb 25, 2014 | 83.23 | 83.36 | 83.10 | 83.36 | 1,103,271 | +0.32(+0.39%) |
Feb 24, 2014 | 83.08 | 83.09 | 82.94 | 83.04 | 977,984 | +0.04(+0.05%) |
Feb 21, 2014 | 82.82 | 83.02 | 82.81 | 82.99 | 996,322 | +0.09(+0.10%) |
Feb 20, 2014 | 82.92 | 83.00 | 82.78 | 82.91 | 1,609,850 | -0.11(-0.13%) |
Feb 19, 2014 | 83.28 | 83.28 | 82.97 | 83.02 | 2,181,601 | -0.09(-0.11%) |
Feb 18, 2014 | 83.03 | 83.24 | 82.99 | 83.11 | 1,449,311 | +0.17(+0.21%) |
Feb 14, 2014 | 82.87 | 82.94 | 82.94 | 82.94 | 1,490,833 | +0.16(+0.19%) |
Feb 13, 2014 | 82.81 | 82.85 | 82.67 | 82.78 | 1,577,085 | +0.34(+0.42%) |
Feb 12, 2014 | 82.57 | 82.58 | 82.40 | 82.44 | 1,361,334 | -0.25(-0.30%) |
Feb 11, 2014 | 82.69 | 82.73 | 82.57 | 82.69 | 3,207,447 | -0.17(-0.21%) |
Feb 10, 2014 | 82.73 | 82.87 | 82.70 | 82.86 | 1,469,629 | +0.04(+0.04%) |
Feb 07, 2014 | 82.66 | 82.90 | 82.62 | 82.82 | 1,509,245 | +0.26(+0.31%) |
Feb 06, 2014 | 82.60 | 82.66 | 82.51 | 82.57 | 1,196,014 | -0.08(-0.09%) |
Feb 05, 2014 | 82.78 | 82.79 | 82.62 | 82.65 | 4,521,838 | -0.26(-0.32%) |
Feb 04, 2014 | 83.02 | 83.02 | 82.85 | 82.91 | 2,823,566 | -0.40(-0.48%) |
Feb 03, 2014 | 82.70 | 83.32 | 82.66 | 83.31 | 8,211,388 | +0.53(+0.64%) |
Jan 31, 2014 | 82.57 | 82.78 | 82.54 | 82.78 | 2,006,155 | +0.25(+0.30%) |
Jan 30, 2014 | 82.41 | 82.55 | 82.30 | 82.53 | 2,560,644 | +0.04(+0.05%) |
Jan 29, 2014 | 82.33 | 82.53 | 82.23 | 82.48 | 2,959,275 | +0.16(+0.20%) |
Jan 28, 2014 | 82.11 | 82.32 | 82.04 | 82.32 | 3,402,419 | +0.40(+0.49%) |
Jan 27, 2014 | 82.01 | 82.24 | 81.92 | 81.92 | 2,782,213 | -0.16(-0.19%) |
Jan 24, 2014 | 82.17 | 82.27 | 82.01 | 82.08 | 2,363,232 | -0.06(-0.07%) |
Jan 23, 2014 | 81.98 | 82.25 | 81.96 | 82.13 | 2,245,448 | +0.31(+0.38%) |
Jan 22, 2014 | 81.94 | 82.03 | 81.81 | 81.82 | 2,372,140 | -0.20(-0.24%) |
Jan 21, 2014 | 82.01 | 82.11 | 82.01 | 82.02 | 1,565,136 | -0.11(-0.14%) |
Jan 17, 2014 | 81.96 | 82.13 | 82.13 | 82.13 | 2,482,102 | +0.09(+0.11%) |
Jan 16, 2014 | 81.98 | 82.05 | 81.94 | 82.04 | 1,925,272 | +0.19(+0.23%) |
Jan 15, 2014 | 81.83 | 81.89 | 81.64 | 81.85 | 2,100,309 | +0.02(+0.03%) |
Jan 14, 2014 | 81.96 | 82.03 | 81.82 | 81.83 | 2,149,204 | -0.24(-0.29%) |
Jan 13, 2014 | 81.99 | 82.14 | 81.94 | 82.07 | 2,965,472 | +0.16(+0.19%) |
Jan 10, 2014 | 81.76 | 82.00 | 81.74 | 81.91 | 2,441,174 | +0.44(+0.54%) |
Jan 09, 2014 | 81.39 | 81.47 | 81.24 | 81.47 | 1,709,037 | +0.18(+0.23%) |
Jan 08, 2014 | 81.47 | 81.49 | 81.22 | 81.29 | 1,498,918 | -0.35(-0.43%) |
Jan 07, 2014 | 81.76 | 81.78 | 81.58 | 81.64 | 1,527,083 | -0.06(-0.08%) |
Jan 06, 2014 | 81.64 | 81.74 | 81.57 | 81.70 | 1,646,856 | +0.18(+0.22%) |
Jan 03, 2014 | 81.27 | 81.64 | 81.27 | 81.52 | 2,383,402 | +0.12(+0.15%) |
Jan 02, 2014 | 81.31 | 81.44 | 81.19 | 81.40 | 2,652,619 | +0.16(+0.19%) |
Dec 31, 2013 | 81.32 | 81.24 | 81.24 | 81.24 | 2,331,152 | -0.21(-0.26%) |
Dec 30, 2013 | 81.25 | 81.46 | 81.25 | 81.45 | 3,921,066 | +0.24(+0.30%) |
Dec 27, 2013 | 81.17 | 81.28 | 81.14 | 81.21 | 3,462,705 | -0.07(-0.09%) |
Dec 26, 2013 | 81.23 | 81.39 | 81.23 | 81.28 | 3,187,703 | -0.06(-0.07%) |
Dec 24, 2013 | 81.23 | 81.57 | 81.23 | 81.34 | 1,414,657 | -0.02(-0.03%) |
Dec 23, 2013 | 81.45 | 81.60 | 81.35 | 81.36 | 1,698,660 | -0.13(-0.16%) |
Dec 20, 2013 | 81.33 | 81.49 | 81.22 | 81.49 | 1,789,950 | +0.38(+0.46%) |
Dec 19, 2013 | 81.00 | 81.22 | 80.98 | 81.11 | 3,514,996 | -0.12(-0.15%) |
Dec 18, 2013 | 81.10 | 81.50 | 80.89 | 81.23 | 2,744,250 | +0.00(+0.00%) |
Dec 17, 2013 | 80.93 | 81.23 | 80.93 | 81.23 | 2,115,619 | +0.24(+0.30%) |
Dec 16, 2013 | 81.06 | 81.11 | 80.91 | 80.99 | 2,246,513 | +0.06(+0.08%) |
Dec 13, 2013 | 80.86 | 80.95 | 80.74 | 80.93 | 1,274,420 | +0.22(+0.27%) |
Dec 12, 2013 | 80.77 | 80.81 | 80.66 | 80.71 | 1,236,792 | -0.13(-0.17%) |
Dec 11, 2013 | 81.01 | 81.07 | 80.82 | 80.84 | 1,533,544 | -0.23(-0.28%) |
Dec 10, 2013 | 80.98 | 81.08 | 80.86 | 81.07 | 1,651,731 | +0.33(+0.40%) |
Dec 09, 2013 | 80.62 | 80.76 | 80.62 | 80.74 | 831,777 | +0.12(+0.15%) |
Dec 06, 2013 | 80.46 | 80.64 | 80.40 | 80.62 | 1,039,516 | +0.17(+0.21%) |
Dec 05, 2013 | 80.43 | 80.57 | 80.32 | 80.45 | 1,740,260 | -0.18(-0.22%) |
Dec 04, 2013 | 80.45 | 80.67 | 80.45 | 80.63 | 2,403,666 | -0.26(-0.32%) |
Dec 03, 2013 | 80.79 | 80.96 | 80.79 | 80.89 | 1,641,672 | +0.21(+0.25%) |