Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 83.64 | 84.27 | 83.47 | 83.98 | 5,101,440 | +0.24(+0.29%) |
Feb 27, 2014 | 82.67 | 83.88 | 82.28 | 83.73 | 5,012,019 | +0.92(+1.11%) |
Feb 26, 2014 | 82.98 | 83.19 | 82.45 | 82.81 | 4,445,885 | -0.04(-0.05%) |
Feb 25, 2014 | 82.44 | 83.17 | 82.19 | 82.85 | 4,736,222 | +0.46(+0.55%) |
Feb 24, 2014 | 82.16 | 83.19 | 81.93 | 82.40 | 3,937,592 | +0.39(+0.48%) |
Feb 21, 2014 | 82.00 | 82.48 | 81.84 | 82.01 | 4,130,089 | +0.01(+0.01%) |
Feb 20, 2014 | 81.43 | 82.29 | 81.06 | 82.00 | 3,456,126 | +0.62(+0.77%) |
Feb 19, 2014 | 81.86 | 82.72 | 81.32 | 81.38 | 4,362,791 | -0.77(-0.94%) |
Feb 18, 2014 | 82.47 | 82.74 | 82.05 | 82.15 | 4,614,933 | -0.20(-0.24%) |
Feb 14, 2014 | 80.89 | 82.35 | 82.35 | 82.35 | 4,861,252 | +1.23(+1.52%) |
Feb 13, 2014 | 80.59 | 81.27 | 80.19 | 81.12 | 4,573,439 | -0.19(-0.23%) |
Feb 12, 2014 | 81.24 | 81.65 | 81.03 | 81.30 | 3,370,197 | +0.11(+0.13%) |
Feb 11, 2014 | 80.40 | 81.51 | 80.39 | 81.19 | 4,200,747 | +0.79(+0.99%) |
Feb 10, 2014 | 80.37 | 80.84 | 79.98 | 80.40 | 5,351,491 | -0.39(-0.48%) |
Feb 07, 2014 | 80.32 | 80.83 | 79.85 | 80.79 | 5,278,027 | +0.89(+1.11%) |
Feb 06, 2014 | 79.10 | 80.09 | 78.79 | 79.90 | 6,175,885 | +0.95(+1.21%) |
Feb 05, 2014 | 79.35 | 79.82 | 78.06 | 78.95 | 8,001,249 | +0.40(+0.51%) |
Feb 04, 2014 | 78.16 | 79.12 | 76.94 | 78.55 | 11,957,523 | +1.75(+2.28%) |
Feb 03, 2014 | 79.48 | 79.71 | 76.63 | 76.80 | 6,847,148 | -2.66(-3.35%) |
Jan 31, 2014 | 78.48 | 80.09 | 78.37 | 79.46 | 5,993,546 | +0.09(+0.11%) |
Jan 30, 2014 | 80.56 | 80.56 | 78.44 | 79.38 | 6,618,096 | -1.36(-1.69%) |
Jan 29, 2014 | 80.65 | 81.37 | 79.97 | 80.74 | 5,781,684 | +0.27(+0.34%) |
Jan 28, 2014 | 80.23 | 80.59 | 80.03 | 80.47 | 4,409,438 | +0.53(+0.66%) |
Jan 27, 2014 | 80.60 | 80.95 | 79.76 | 79.94 | 5,344,160 | -0.78(-0.97%) |
Jan 24, 2014 | 82.90 | 82.90 | 80.72 | 80.72 | 6,104,265 | -2.78(-3.33%) |
Jan 23, 2014 | 84.08 | 84.09 | 83.03 | 83.51 | 4,377,229 | -1.10(-1.30%) |
Jan 22, 2014 | 85.14 | 85.23 | 84.51 | 84.60 | 3,417,269 | -0.32(-0.37%) |
Jan 21, 2014 | 85.82 | 86.13 | 84.49 | 84.92 | 4,360,665 | -0.20(-0.23%) |
Jan 17, 2014 | 85.53 | 85.12 | 85.12 | 85.12 | 3,755,316 | -0.53(-0.62%) |
Jan 16, 2014 | 85.38 | 85.86 | 85.32 | 85.64 | 2,891,906 | -0.17(-0.20%) |
Jan 15, 2014 | 85.18 | 86.05 | 85.27 | 85.82 | 4,881,342 | +0.64(+0.75%) |
Jan 14, 2014 | 83.75 | 85.18 | 83.52 | 85.18 | 3,999,180 | +1.69(+2.03%) |
Jan 13, 2014 | 84.19 | 84.96 | 83.42 | 83.49 | 4,248,107 | -0.93(-1.10%) |
Jan 10, 2014 | 84.89 | 85.04 | 84.11 | 84.42 | 5,249,811 | -0.17(-0.20%) |
Jan 09, 2014 | 84.94 | 85.19 | 84.43 | 84.58 | 4,075,866 | -0.11(-0.13%) |
Jan 08, 2014 | 85.22 | 85.39 | 84.52 | 84.70 | 5,021,250 | -0.63(-0.74%) |
Jan 07, 2014 | 85.20 | 85.67 | 85.01 | 85.33 | 4,074,006 | +0.01(+0.01%) |
Jan 06, 2014 | 86.01 | 86.35 | 85.22 | 85.32 | 4,369,616 | -0.51(-0.59%) |
Jan 03, 2014 | 85.77 | 86.09 | 85.56 | 85.82 | 3,441,450 | +0.20(+0.23%) |
Jan 02, 2014 | 85.58 | 86.17 | 85.30 | 85.63 | 4,920,076 | -1.31(-1.51%) |
Dec 31, 2013 | 86.79 | 86.94 | 86.94 | 86.94 | 2,978,733 | +0.51(+0.60%) |
Dec 30, 2013 | 86.21 | 86.57 | 86.04 | 86.43 | 2,765,396 | +0.04(+0.05%) |
Dec 27, 2013 | 86.03 | 86.41 | 85.89 | 86.38 | 3,057,136 | +0.66(+0.77%) |
Dec 26, 2013 | 85.11 | 85.97 | 84.94 | 85.73 | 3,481,470 | +0.81(+0.95%) |
Dec 24, 2013 | 85.07 | 85.14 | 84.52 | 84.92 | 2,115,966 | +0.12(+0.14%) |
Dec 23, 2013 | 84.99 | 85.19 | 84.50 | 84.80 | 5,548,738 | +0.05(+0.06%) |
Dec 20, 2013 | 84.79 | 85.60 | 84.68 | 84.75 | 9,448,146 | +0.19(+0.23%) |
Dec 19, 2013 | 83.72 | 84.63 | 83.52 | 84.56 | 6,529,973 | +0.38(+0.45%) |
Dec 18, 2013 | 81.50 | 84.19 | 81.50 | 84.18 | 8,998,792 | +2.73(+3.36%) |
Dec 17, 2013 | 80.85 | 81.59 | 80.57 | 81.45 | 10,012,666 | +2.31(+2.92%) |
Dec 16, 2013 | 78.60 | 79.82 | 78.40 | 79.14 | 4,525,451 | +0.76(+0.97%) |
Dec 13, 2013 | 78.75 | 78.94 | 78.09 | 78.37 | 2,812,485 | -0.09(-0.12%) |
Dec 12, 2013 | 78.50 | 78.97 | 78.09 | 78.47 | 4,011,429 | -0.12(-0.15%) |
Dec 11, 2013 | 79.81 | 80.38 | 78.55 | 78.58 | 6,287,357 | -0.48(-0.61%) |
Dec 10, 2013 | 79.38 | 79.67 | 79.06 | 79.07 | 3,795,894 | -0.63(-0.79%) |
Dec 09, 2013 | 79.66 | 80.08 | 79.59 | 79.70 | 3,330,094 | -0.02(-0.03%) |
Dec 06, 2013 | 79.46 | 79.84 | 79.25 | 79.72 | 4,655,849 | +1.10(+1.40%) |
Dec 05, 2013 | 78.35 | 79.13 | 78.24 | 78.62 | 4,582,995 | +0.23(+0.29%) |
Dec 04, 2013 | 78.08 | 79.09 | 77.79 | 78.39 | 5,566,518 | -0.09(-0.11%) |
Dec 03, 2013 | 78.14 | 79.15 | 77.58 | 78.48 | 12,679,004 | -0.67(-0.85%) |