Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 83.66 | 84.29 | 83.49 | 84.00 | 5,100,075 | +0.24(+0.29%) |
Feb 27, 2014 | 82.69 | 83.91 | 82.30 | 83.76 | 5,010,678 | +0.92(+1.11%) |
Feb 26, 2014 | 83.00 | 83.21 | 82.47 | 82.83 | 4,444,696 | -0.04(-0.05%) |
Feb 25, 2014 | 82.47 | 83.19 | 82.21 | 82.88 | 4,734,955 | +0.46(+0.55%) |
Feb 24, 2014 | 82.18 | 83.21 | 81.95 | 82.42 | 3,936,538 | +0.39(+0.48%) |
Feb 21, 2014 | 82.02 | 82.50 | 81.86 | 82.03 | 4,128,985 | +0.01(+0.01%) |
Feb 20, 2014 | 81.46 | 82.32 | 81.08 | 82.02 | 3,455,201 | +0.62(+0.77%) |
Feb 19, 2014 | 81.88 | 82.74 | 81.34 | 81.40 | 4,361,624 | -0.77(-0.94%) |
Feb 18, 2014 | 82.49 | 82.76 | 82.07 | 82.17 | 4,613,698 | -0.20(-0.24%) |
Feb 14, 2014 | 80.91 | 82.37 | 82.37 | 82.37 | 4,859,952 | +1.23(+1.52%) |
Feb 13, 2014 | 80.61 | 81.29 | 80.21 | 81.14 | 4,572,216 | -0.19(-0.23%) |
Feb 12, 2014 | 81.26 | 81.67 | 81.06 | 81.32 | 3,369,295 | +0.11(+0.13%) |
Feb 11, 2014 | 80.42 | 81.53 | 80.42 | 81.22 | 4,199,623 | +0.79(+0.99%) |
Feb 10, 2014 | 80.39 | 80.86 | 80.00 | 80.42 | 5,350,059 | -0.39(-0.48%) |
Feb 07, 2014 | 80.34 | 80.85 | 79.87 | 80.81 | 5,276,615 | +0.89(+1.11%) |
Feb 06, 2014 | 79.12 | 80.11 | 78.81 | 79.93 | 6,174,232 | +0.95(+1.21%) |
Feb 05, 2014 | 79.37 | 79.84 | 78.08 | 78.97 | 7,999,108 | +0.40(+0.51%) |
Feb 04, 2014 | 78.18 | 79.15 | 76.96 | 78.57 | 11,954,323 | +1.75(+2.28%) |
Feb 03, 2014 | 79.50 | 79.73 | 76.65 | 76.83 | 6,845,315 | -2.66(-3.35%) |
Jan 31, 2014 | 78.50 | 80.11 | 78.39 | 79.49 | 5,991,942 | +0.09(+0.11%) |
Jan 30, 2014 | 80.58 | 80.58 | 78.46 | 79.40 | 6,616,325 | -1.36(-1.69%) |
Jan 29, 2014 | 80.67 | 81.40 | 79.99 | 80.76 | 5,780,137 | +0.27(+0.34%) |
Jan 28, 2014 | 80.25 | 80.61 | 80.05 | 80.49 | 4,408,258 | +0.53(+0.66%) |
Jan 27, 2014 | 80.62 | 80.97 | 79.78 | 79.96 | 5,342,729 | -0.78(-0.97%) |
Jan 24, 2014 | 82.92 | 82.92 | 80.74 | 80.74 | 6,102,631 | -2.78(-3.33%) |
Jan 23, 2014 | 84.11 | 84.12 | 83.06 | 83.53 | 4,376,057 | -1.10(-1.30%) |
Jan 22, 2014 | 85.17 | 85.25 | 84.53 | 84.63 | 3,416,354 | -0.32(-0.37%) |
Jan 21, 2014 | 85.85 | 86.16 | 84.51 | 84.94 | 4,359,498 | -0.20(-0.23%) |
Jan 17, 2014 | 85.56 | 85.14 | 85.14 | 85.14 | 3,754,311 | -0.53(-0.62%) |
Jan 16, 2014 | 85.41 | 85.88 | 85.34 | 85.67 | 2,891,133 | -0.17(-0.20%) |
Jan 15, 2014 | 85.20 | 86.08 | 85.30 | 85.84 | 4,880,036 | +0.64(+0.75%) |
Jan 14, 2014 | 83.78 | 85.20 | 83.55 | 85.20 | 3,998,110 | +1.69(+2.03%) |
Jan 13, 2014 | 84.21 | 84.99 | 83.44 | 83.51 | 4,246,970 | -0.93(-1.10%) |
Jan 10, 2014 | 84.92 | 85.07 | 84.13 | 84.44 | 5,248,406 | -0.17(-0.20%) |
Jan 09, 2014 | 84.96 | 85.21 | 84.45 | 84.61 | 4,074,775 | -0.11(-0.13%) |
Jan 08, 2014 | 85.25 | 85.41 | 84.54 | 84.72 | 5,019,906 | -0.63(-0.74%) |
Jan 07, 2014 | 85.23 | 85.69 | 85.03 | 85.35 | 4,072,916 | +0.01(+0.01%) |
Jan 06, 2014 | 86.03 | 86.37 | 85.25 | 85.34 | 4,368,447 | -0.51(-0.59%) |
Jan 03, 2014 | 85.80 | 86.11 | 85.59 | 85.85 | 3,440,529 | +0.20(+0.23%) |
Jan 02, 2014 | 85.60 | 86.19 | 85.33 | 85.65 | 4,918,759 | -1.31(-1.51%) |
Dec 31, 2013 | 86.81 | 86.96 | 86.96 | 86.96 | 2,977,935 | +0.51(+0.60%) |
Dec 30, 2013 | 86.24 | 86.59 | 86.06 | 86.45 | 2,764,656 | +0.04(+0.05%) |
Dec 27, 2013 | 86.05 | 86.44 | 85.91 | 86.41 | 3,056,318 | +0.66(+0.77%) |
Dec 26, 2013 | 85.13 | 85.99 | 84.97 | 85.75 | 3,480,538 | +0.81(+0.95%) |
Dec 24, 2013 | 85.09 | 85.16 | 84.55 | 84.94 | 2,115,400 | +0.12(+0.14%) |
Dec 23, 2013 | 85.01 | 85.21 | 84.53 | 84.82 | 5,547,253 | +0.05(+0.06%) |
Dec 20, 2013 | 84.81 | 85.62 | 84.70 | 84.77 | 9,445,617 | +0.19(+0.23%) |
Dec 19, 2013 | 83.75 | 84.65 | 83.54 | 84.58 | 6,528,225 | +0.38(+0.45%) |
Dec 18, 2013 | 81.53 | 84.21 | 81.53 | 84.20 | 8,996,383 | +2.73(+3.36%) |
Dec 17, 2013 | 80.87 | 81.61 | 80.60 | 81.47 | 10,009,986 | +2.31(+2.92%) |
Dec 16, 2013 | 78.62 | 79.85 | 78.42 | 79.16 | 4,524,240 | +0.76(+0.97%) |
Dec 13, 2013 | 78.77 | 78.96 | 78.12 | 78.39 | 2,811,732 | -0.09(-0.12%) |
Dec 12, 2013 | 78.52 | 78.99 | 78.12 | 78.49 | 4,010,356 | -0.12(-0.15%) |
Dec 11, 2013 | 79.83 | 80.40 | 78.57 | 78.61 | 6,285,675 | -0.48(-0.61%) |
Dec 10, 2013 | 79.40 | 79.70 | 79.08 | 79.09 | 3,794,878 | -0.63(-0.79%) |
Dec 09, 2013 | 79.68 | 80.10 | 79.61 | 79.72 | 3,329,203 | -0.02(-0.03%) |
Dec 06, 2013 | 79.49 | 79.86 | 79.27 | 79.75 | 4,654,603 | +1.10(+1.40%) |
Dec 05, 2013 | 78.38 | 79.15 | 78.26 | 78.64 | 4,581,768 | +0.23(+0.29%) |
Dec 04, 2013 | 78.10 | 79.11 | 77.81 | 78.41 | 5,565,029 | -0.09(-0.11%) |
Dec 03, 2013 | 78.16 | 79.17 | 77.60 | 78.50 | 12,675,611 | -0.67(-0.85%) |