Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 89.22 | 89.42 | 85.48 | 86.61 | 9,814,648 | -2.53(-2.84%) |
Feb 27, 2014 | 88.55 | 89.63 | 88.15 | 89.14 | 4,004,595 | +0.64(+0.72%) |
Feb 26, 2014 | 89.56 | 89.75 | 88.22 | 88.50 | 4,231,763 | -0.99(-1.11%) |
Feb 25, 2014 | 89.94 | 90.20 | 88.63 | 89.49 | 3,276,079 | +0.38(+0.42%) |
Feb 24, 2014 | 88.61 | 89.71 | 88.01 | 89.12 | 4,582,438 | +1.10(+1.25%) |
Feb 21, 2014 | 87.24 | 88.78 | 86.98 | 88.01 | 2,962,621 | +1.06(+1.22%) |
Feb 20, 2014 | 85.84 | 87.06 | 84.86 | 86.95 | 4,140,201 | +1.30(+1.52%) |
Feb 19, 2014 | 86.58 | 86.91 | 85.49 | 85.64 | 3,823,916 | -0.90(-1.04%) |
Feb 18, 2014 | 85.27 | 86.66 | 85.10 | 86.55 | 3,423,433 | +2.20(+2.61%) |
Feb 14, 2014 | 85.28 | 84.34 | 84.34 | 84.34 | 4,271,579 | -0.83(-0.97%) |
Feb 13, 2014 | 83.00 | 85.20 | 82.87 | 85.17 | 3,447,381 | +1.37(+1.64%) |
Feb 12, 2014 | 84.64 | 84.64 | 83.62 | 83.80 | 3,294,180 | +0.38(+0.46%) |
Feb 11, 2014 | 82.83 | 83.62 | 82.04 | 83.41 | 3,831,512 | +1.29(+1.58%) |
Feb 10, 2014 | 81.27 | 82.12 | 80.58 | 82.12 | 5,105,314 | +1.44(+1.78%) |
Feb 07, 2014 | 78.27 | 80.69 | 77.84 | 80.68 | 5,189,796 | +3.12(+4.03%) |
Feb 06, 2014 | 78.05 | 78.49 | 77.25 | 77.56 | 3,432,629 | -0.05(-0.07%) |
Feb 05, 2014 | 79.01 | 79.01 | 76.29 | 77.61 | 6,050,703 | -1.33(-1.68%) |
Feb 04, 2014 | 78.51 | 79.43 | 78.21 | 78.94 | 3,000,119 | +0.85(+1.08%) |
Feb 03, 2014 | 80.90 | 81.79 | 77.84 | 78.09 | 5,631,853 | -2.45(-3.04%) |
Jan 31, 2014 | 80.57 | 81.44 | 80.25 | 80.54 | 3,967,756 | -1.33(-1.62%) |
Jan 30, 2014 | 81.33 | 82.33 | 80.74 | 81.87 | 4,250,155 | +2.35(+2.95%) |
Jan 29, 2014 | 78.12 | 80.86 | 77.94 | 79.53 | 4,140,357 | -0.34(-0.43%) |
Jan 28, 2014 | 78.81 | 80.14 | 78.61 | 79.87 | 4,880,899 | +1.72(+2.20%) |
Jan 27, 2014 | 79.81 | 79.84 | 76.69 | 78.15 | 9,063,163 | -1.78(-2.22%) |
Jan 24, 2014 | 81.79 | 81.95 | 79.91 | 79.93 | 5,366,289 | -2.85(-3.45%) |
Jan 23, 2014 | 82.50 | 82.79 | 81.76 | 82.78 | 2,756,879 | -0.33(-0.40%) |
Jan 22, 2014 | 83.05 | 83.23 | 82.28 | 83.11 | 3,150,389 | +0.57(+0.69%) |
Jan 21, 2014 | 82.45 | 82.60 | 81.18 | 82.54 | 3,074,486 | +1.50(+1.84%) |
Jan 17, 2014 | 81.04 | 81.04 | 81.04 | 81.04 | 2,914,785 | +0.34(+0.43%) |
Jan 16, 2014 | 79.95 | 80.72 | 79.66 | 80.70 | 1,857,976 | +1.06(+1.33%) |
Jan 15, 2014 | 79.94 | 79.94 | 78.93 | 79.64 | 3,991,003 | -0.30(-0.37%) |
Jan 14, 2014 | 77.35 | 79.94 | 77.35 | 79.94 | 3,192,479 | +2.80(+3.63%) |
Jan 13, 2014 | 78.90 | 79.57 | 76.64 | 77.14 | 4,868,647 | -1.05(-1.35%) |
Jan 10, 2014 | 77.15 | 78.19 | 76.24 | 78.19 | 2,265,112 | +1.39(+1.81%) |
Jan 09, 2014 | 76.76 | 77.03 | 75.78 | 76.80 | 4,450,871 | +0.95(+1.25%) |
Jan 08, 2014 | 74.36 | 75.93 | 74.19 | 75.85 | 2,776,663 | +1.52(+2.05%) |
Jan 07, 2014 | 73.91 | 74.44 | 73.66 | 74.33 | 1,581,180 | +1.02(+1.39%) |
Jan 06, 2014 | 74.02 | 74.43 | 72.81 | 73.31 | 4,366,972 | -0.72(-0.98%) |
Jan 03, 2014 | 74.37 | 74.65 | 73.81 | 74.03 | 1,197,116 | -0.35(-0.47%) |
Jan 02, 2014 | 73.93 | 74.47 | 73.48 | 74.38 | 1,411,761 | +0.01(+0.01%) |
Dec 31, 2013 | 74.30 | 74.37 | 74.37 | 74.37 | 1,358,320 | +0.07(+0.10%) |
Dec 30, 2013 | 74.12 | 74.38 | 73.42 | 74.30 | 1,083,694 | +0.30(+0.41%) |
Dec 27, 2013 | 74.71 | 74.71 | 73.80 | 74.00 | 1,089,687 | -0.43(-0.58%) |
Dec 26, 2013 | 74.15 | 74.64 | 73.91 | 74.43 | 770,392 | +0.57(+0.77%) |
Dec 24, 2013 | 74.08 | 74.19 | 73.44 | 73.86 | 914,449 | -0.17(-0.23%) |
Dec 23, 2013 | 74.10 | 74.59 | 73.63 | 74.03 | 2,978,677 | +0.76(+1.04%) |
Dec 20, 2013 | 71.84 | 73.39 | 71.84 | 73.27 | 2,795,000 | +1.87(+2.62%) |
Dec 19, 2013 | 71.52 | 72.12 | 71.29 | 71.40 | 1,065,928 | -0.43(-0.60%) |
Dec 18, 2013 | 70.10 | 71.87 | 69.73 | 71.83 | 3,365,742 | +1.94(+2.77%) |
Dec 17, 2013 | 70.95 | 70.95 | 69.62 | 69.89 | 1,969,148 | -0.82(-1.16%) |
Dec 16, 2013 | 70.58 | 71.86 | 70.58 | 70.72 | 1,682,341 | +0.13(+0.19%) |
Dec 13, 2013 | 71.11 | 71.11 | 70.06 | 70.58 | 1,839,645 | -0.08(-0.11%) |
Dec 12, 2013 | 70.11 | 71.22 | 70.11 | 70.66 | 1,818,707 | +0.50(+0.71%) |
Dec 11, 2013 | 71.90 | 71.90 | 69.99 | 70.16 | 6,043,333 | -1.79(-2.48%) |
Dec 10, 2013 | 72.37 | 72.67 | 71.29 | 71.94 | 3,818,262 | -0.61(-0.84%) |
Dec 09, 2013 | 72.80 | 73.37 | 72.31 | 72.55 | 2,303,831 | -0.17(-0.23%) |
Dec 06, 2013 | 72.84 | 73.00 | 71.83 | 72.72 | 0 | +0.60(+0.83%) |
Dec 05, 2013 | 71.99 | 72.64 | 71.85 | 72.12 | 2,066,789 | -0.15(-0.21%) |
Dec 04, 2013 | 71.80 | 72.57 | 71.50 | 72.27 | 1,562,788 | -0.00(-0.00%) |
Dec 03, 2013 | 73.11 | 73.27 | 72.08 | 72.27 | 2,744,743 | -1.33(-1.81%) |