Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 84.11 | 84.27 | 83.96 | 84.27 | 371,121 | +0.20(+0.23%) |
Feb 27, 2014 | 83.84 | 84.08 | 83.81 | 84.07 | 249,928 | +0.24(+0.29%) |
Feb 26, 2014 | 83.71 | 83.83 | 83.63 | 83.83 | 273,439 | +0.11(+0.13%) |
Feb 25, 2014 | 83.59 | 83.72 | 83.58 | 83.72 | 266,432 | +0.17(+0.20%) |
Feb 24, 2014 | 83.53 | 83.57 | 83.46 | 83.55 | 200,020 | +0.09(+0.11%) |
Feb 21, 2014 | 83.52 | 83.53 | 83.44 | 83.46 | 232,099 | +0.08(+0.09%) |
Feb 20, 2014 | 83.33 | 83.48 | 83.32 | 83.38 | 244,735 | +0.00(+0.00%) |
Feb 19, 2014 | 83.35 | 83.47 | 83.30 | 83.38 | 299,858 | +0.14(+0.17%) |
Feb 18, 2014 | 83.37 | 83.47 | 83.22 | 83.24 | 397,400 | -0.10(-0.12%) |
Feb 14, 2014 | 83.38 | 83.34 | 83.34 | 83.34 | 154,491 | -0.09(-0.11%) |
Feb 13, 2014 | 83.48 | 83.53 | 83.41 | 83.44 | 278,230 | -0.01(-0.01%) |
Feb 12, 2014 | 83.55 | 83.57 | 83.37 | 83.44 | 220,798 | -0.13(-0.15%) |
Feb 11, 2014 | 83.37 | 83.59 | 83.28 | 83.57 | 305,597 | +0.09(+0.11%) |
Feb 10, 2014 | 83.44 | 83.49 | 83.24 | 83.48 | 119,233 | +0.08(+0.09%) |
Feb 07, 2014 | 83.21 | 83.43 | 83.15 | 83.40 | 244,634 | +0.19(+0.23%) |
Feb 06, 2014 | 83.15 | 83.26 | 83.15 | 83.21 | 242,378 | +0.08(+0.10%) |
Feb 05, 2014 | 83.32 | 83.32 | 83.11 | 83.13 | 276,712 | -0.09(-0.11%) |
Feb 04, 2014 | 83.46 | 83.52 | 82.89 | 83.22 | 618,656 | -0.27(-0.33%) |
Feb 03, 2014 | 83.41 | 83.53 | 83.26 | 83.49 | 386,466 | +0.09(+0.11%) |
Jan 31, 2014 | 83.32 | 83.40 | 83.23 | 83.40 | 304,278 | +0.08(+0.09%) |
Jan 30, 2014 | 83.24 | 83.33 | 83.08 | 83.32 | 437,441 | +0.15(+0.18%) |
Jan 29, 2014 | 83.32 | 83.32 | 83.05 | 83.17 | 334,487 | -0.03(-0.04%) |
Jan 28, 2014 | 83.28 | 83.30 | 83.17 | 83.20 | 303,419 | +0.09(+0.10%) |
Jan 27, 2014 | 83.30 | 83.33 | 83.12 | 83.12 | 238,725 | -0.18(-0.22%) |
Jan 24, 2014 | 83.23 | 83.44 | 83.16 | 83.30 | 283,402 | +0.14(+0.17%) |
Jan 23, 2014 | 83.04 | 83.25 | 82.97 | 83.15 | 346,523 | +0.27(+0.33%) |
Jan 22, 2014 | 82.94 | 82.97 | 82.80 | 82.88 | 345,066 | -0.09(-0.10%) |
Jan 21, 2014 | 83.01 | 83.08 | 82.93 | 82.97 | 320,566 | -0.11(-0.13%) |
Jan 17, 2014 | 82.90 | 83.08 | 83.08 | 83.08 | 164,197 | +0.17(+0.21%) |
Jan 16, 2014 | 82.78 | 82.93 | 82.78 | 82.90 | 336,002 | +0.16(+0.20%) |
Jan 15, 2014 | 82.75 | 82.83 | 82.66 | 82.74 | 219,584 | -0.02(-0.02%) |
Jan 14, 2014 | 82.68 | 82.79 | 82.65 | 82.75 | 299,458 | +0.06(+0.08%) |
Jan 13, 2014 | 82.67 | 82.76 | 82.57 | 82.69 | 373,622 | +0.03(+0.03%) |
Jan 10, 2014 | 82.28 | 82.68 | 82.23 | 82.66 | 363,954 | +0.52(+0.63%) |
Jan 09, 2014 | 81.87 | 82.14 | 81.87 | 82.14 | 315,604 | +0.31(+0.38%) |
Jan 08, 2014 | 81.69 | 81.88 | 81.69 | 81.83 | 207,776 | +0.06(+0.08%) |
Jan 07, 2014 | 81.78 | 81.81 | 81.59 | 81.77 | 235,943 | +0.14(+0.17%) |
Jan 06, 2014 | 81.63 | 81.69 | 81.51 | 81.63 | 287,043 | +0.05(+0.06%) |
Jan 03, 2014 | 81.49 | 81.58 | 81.39 | 81.58 | 222,021 | +0.01(+0.01%) |
Jan 02, 2014 | 81.41 | 81.57 | 81.41 | 81.57 | 555,329 | +0.26(+0.32%) |
Dec 31, 2013 | 81.28 | 81.31 | 81.31 | 81.31 | 649,007 | -0.06(-0.08%) |
Dec 30, 2013 | 81.34 | 81.38 | 81.20 | 81.38 | 632,766 | +0.18(+0.22%) |
Dec 27, 2013 | 81.40 | 81.40 | 81.18 | 81.20 | 571,052 | -0.06(-0.08%) |
Dec 26, 2013 | 81.37 | 81.41 | 81.23 | 81.26 | 454,515 | +0.00(+0.01%) |
Dec 24, 2013 | 81.25 | 81.31 | 81.17 | 81.25 | 201,206 | +0.02(+0.02%) |
Dec 23, 2013 | 81.33 | 81.43 | 81.09 | 81.24 | 658,535 | -0.18(-0.22%) |
Dec 20, 2013 | 81.39 | 81.51 | 81.36 | 81.42 | 500,573 | -0.02(-0.03%) |
Dec 19, 2013 | 81.42 | 81.49 | 81.35 | 81.44 | 400,404 | -0.15(-0.18%) |
Dec 18, 2013 | 81.44 | 81.68 | 81.37 | 81.59 | 525,772 | -0.00(-0.01%) |
Dec 17, 2013 | 81.50 | 81.61 | 81.45 | 81.60 | 320,081 | +0.11(+0.13%) |
Dec 16, 2013 | 81.48 | 81.57 | 81.39 | 81.49 | 375,165 | +0.05(+0.07%) |
Dec 13, 2013 | 81.43 | 81.66 | 81.39 | 81.43 | 444,594 | +0.03(+0.04%) |
Dec 12, 2013 | 81.48 | 81.55 | 81.40 | 81.40 | 381,147 | -0.02(-0.02%) |
Dec 11, 2013 | 81.43 | 81.54 | 81.39 | 81.42 | 309,685 | -0.09(-0.11%) |
Dec 10, 2013 | 81.43 | 81.52 | 81.38 | 81.51 | 463,020 | +0.23(+0.28%) |
Dec 09, 2013 | 81.29 | 81.36 | 81.24 | 81.29 | 306,602 | -0.01(-0.01%) |
Dec 06, 2013 | 81.25 | 81.38 | 81.25 | 81.29 | 222,777 | +0.05(+0.06%) |
Dec 05, 2013 | 81.27 | 81.38 | 81.21 | 81.25 | 311,673 | -0.05(-0.06%) |
Dec 04, 2013 | 81.50 | 81.54 | 81.27 | 81.29 | 332,868 | -0.31(-0.38%) |
Dec 03, 2013 | 81.48 | 81.63 | 81.45 | 81.61 | 680,929 | +0.22(+0.27%) |