Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 82.97 | 84.25 | 82.45 | 83.52 | 450,941 | +0.32(+0.38%) |
Feb 27, 2014 | 84.02 | 84.28 | 80.07 | 83.20 | 643,810 | -1.27(-1.50%) |
Feb 26, 2014 | 84.10 | 84.89 | 83.79 | 84.47 | 404,261 | +0.77(+0.92%) |
Feb 25, 2014 | 84.40 | 84.78 | 83.38 | 83.70 | 219,914 | -0.37(-0.44%) |
Feb 24, 2014 | 82.85 | 85.06 | 82.37 | 84.07 | 446,989 | +1.70(+2.06%) |
Feb 21, 2014 | 83.23 | 83.25 | 82.29 | 82.37 | 306,790 | -0.74(-0.89%) |
Feb 20, 2014 | 82.57 | 83.19 | 81.42 | 83.11 | 320,391 | +0.65(+0.79%) |
Feb 19, 2014 | 82.63 | 83.40 | 82.40 | 82.46 | 202,512 | -0.61(-0.73%) |
Feb 18, 2014 | 82.24 | 83.12 | 81.91 | 83.07 | 294,951 | +1.13(+1.38%) |
Feb 14, 2014 | 81.78 | 81.94 | 81.94 | 81.94 | 259,600 | -0.12(-0.15%) |
Feb 13, 2014 | 80.22 | 82.13 | 80.10 | 82.06 | 289,980 | +1.12(+1.38%) |
Feb 12, 2014 | 81.09 | 81.53 | 80.16 | 80.94 | 395,193 | +0.12(+0.15%) |
Feb 11, 2014 | 80.50 | 81.95 | 80.17 | 80.82 | 353,828 | +0.40(+0.50%) |
Feb 10, 2014 | 80.86 | 81.05 | 80.14 | 80.42 | 480,868 | -0.58(-0.72%) |
Feb 07, 2014 | 79.87 | 81.23 | 79.83 | 81.00 | 559,185 | +1.38(+1.73%) |
Feb 06, 2014 | 77.83 | 79.66 | 77.10 | 79.62 | 381,895 | +1.96(+2.52%) |
Feb 05, 2014 | 77.03 | 77.80 | 76.18 | 77.66 | 241,513 | +0.35(+0.45%) |
Feb 04, 2014 | 77.81 | 77.94 | 77.16 | 77.31 | 527,557 | +0.09(+0.12%) |
Feb 03, 2014 | 78.51 | 78.90 | 76.89 | 77.22 | 953,575 | -1.31(-1.67%) |
Jan 31, 2014 | 78.16 | 78.90 | 77.29 | 78.53 | 587,768 | -0.25(-0.32%) |
Jan 30, 2014 | 79.17 | 79.39 | 78.50 | 78.78 | 885,210 | +0.33(+0.42%) |
Jan 29, 2014 | 78.30 | 79.37 | 78.28 | 78.45 | 385,539 | -0.88(-1.11%) |
Jan 28, 2014 | 77.92 | 79.34 | 77.92 | 79.33 | 459,859 | +1.37(+1.76%) |
Jan 27, 2014 | 79.93 | 80.11 | 77.59 | 77.96 | 567,993 | -1.78(-2.23%) |
Jan 24, 2014 | 82.88 | 82.88 | 79.68 | 79.74 | 549,650 | -3.59(-4.31%) |
Jan 23, 2014 | 83.60 | 84.39 | 82.58 | 83.33 | 402,871 | -0.98(-1.16%) |
Jan 22, 2014 | 84.87 | 84.87 | 84.24 | 84.31 | 232,964 | -0.19(-0.22%) |
Jan 21, 2014 | 85.48 | 85.48 | 84.25 | 84.50 | 259,275 | -0.14(-0.17%) |
Jan 17, 2014 | 85.23 | 84.64 | 84.64 | 84.64 | 178,700 | -0.76(-0.89%) |
Jan 16, 2014 | 85.00 | 85.86 | 85.00 | 85.40 | 296,677 | +0.12(+0.14%) |
Jan 15, 2014 | 84.70 | 85.48 | 84.48 | 85.28 | 627,847 | +0.58(+0.68%) |
Jan 14, 2014 | 84.01 | 85.20 | 83.60 | 84.70 | 392,769 | +1.30(+1.56%) |
Jan 13, 2014 | 84.64 | 84.98 | 83.27 | 83.40 | 341,695 | -1.37(-1.62%) |
Jan 10, 2014 | 84.50 | 85.13 | 84.14 | 84.77 | 240,477 | +0.26(+0.31%) |
Jan 09, 2014 | 85.52 | 86.00 | 84.18 | 84.51 | 338,456 | -0.77(-0.90%) |
Jan 08, 2014 | 85.84 | 86.33 | 85.03 | 85.28 | 257,405 | -0.30(-0.35%) |
Jan 07, 2014 | 85.51 | 85.95 | 85.23 | 85.58 | 313,822 | +0.56(+0.66%) |
Jan 06, 2014 | 86.11 | 86.73 | 84.95 | 85.02 | 443,999 | -0.58(-0.68%) |
Jan 03, 2014 | 85.96 | 86.38 | 85.34 | 85.60 | 320,645 | -0.41(-0.48%) |
Jan 02, 2014 | 86.44 | 87.15 | 85.29 | 86.01 | 276,882 | -1.19(-1.36%) |
Dec 31, 2013 | 87.20 | 87.20 | 87.20 | 87.20 | 310,100 | +0.58(+0.67%) |
Dec 30, 2013 | 86.39 | 87.27 | 86.10 | 86.62 | 327,229 | +0.32(+0.37%) |
Dec 27, 2013 | 86.88 | 87.30 | 86.16 | 86.30 | 230,526 | -0.67(-0.77%) |
Dec 26, 2013 | 87.60 | 87.71 | 86.72 | 86.97 | 268,383 | -0.32(-0.37%) |
Dec 24, 2013 | 87.50 | 88.09 | 86.77 | 87.29 | 166,033 | -0.19(-0.22%) |
Dec 23, 2013 | 87.84 | 89.14 | 86.89 | 87.48 | 289,873 | +0.15(+0.17%) |
Dec 20, 2013 | 85.90 | 87.50 | 85.45 | 87.33 | 790,227 | +1.49(+1.74%) |
Dec 19, 2013 | 86.45 | 87.16 | 85.72 | 85.84 | 295,119 | -0.68(-0.79%) |
Dec 18, 2013 | 84.90 | 86.59 | 84.15 | 86.52 | 251,887 | +1.86(+2.20%) |
Dec 17, 2013 | 85.23 | 85.46 | 84.24 | 84.66 | 306,492 | -0.85(-0.99%) |
Dec 16, 2013 | 84.55 | 85.73 | 84.16 | 85.51 | 223,158 | +1.36(+1.62%) |
Dec 13, 2013 | 83.68 | 84.44 | 83.42 | 84.15 | 317,400 | +1.01(+1.21%) |
Dec 12, 2013 | 83.55 | 83.93 | 83.01 | 83.14 | 223,325 | -0.67(-0.80%) |
Dec 11, 2013 | 86.53 | 86.53 | 83.74 | 83.81 | 272,152 | -2.52(-2.92%) |
Dec 10, 2013 | 85.53 | 86.57 | 85.12 | 86.33 | 280,958 | +0.40(+0.47%) |
Dec 09, 2013 | 86.30 | 86.44 | 85.28 | 85.93 | 221,574 | -0.26(-0.30%) |
Dec 06, 2013 | 85.83 | 86.29 | 85.45 | 86.19 | 0 | +0.98(+1.15%) |
Dec 05, 2013 | 85.79 | 85.87 | 84.80 | 85.21 | 0 | -0.75(-0.87%) |
Dec 04, 2013 | 85.48 | 86.18 | 84.79 | 85.96 | 0 | +0.38(+0.44%) |
Dec 03, 2013 | 85.20 | 86.59 | 85.04 | 85.58 | 266,936 | -0.35(-0.41%) |