Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 85.99 | 86.42 | 85.33 | 85.97 | 1,040,432 | +0.05(+0.05%) |
Feb 27, 2014 | 85.35 | 85.96 | 85.32 | 85.93 | 613,879 | +0.52(+0.61%) |
Feb 26, 2014 | 85.60 | 85.92 | 85.19 | 85.41 | 507,416 | -0.02(-0.02%) |
Feb 25, 2014 | 85.45 | 85.69 | 85.05 | 85.42 | 601,701 | +0.07(+0.08%) |
Feb 24, 2014 | 85.16 | 85.87 | 84.82 | 85.35 | 1,099,115 | +0.53(+0.63%) |
Feb 21, 2014 | 85.15 | 85.24 | 84.76 | 84.82 | 516,421 | -0.15(-0.18%) |
Feb 20, 2014 | 84.57 | 85.07 | 84.28 | 84.97 | 479,455 | +0.53(+0.63%) |
Feb 19, 2014 | 84.91 | 85.23 | 84.37 | 84.44 | 680,377 | -0.62(-0.73%) |
Feb 18, 2014 | 84.84 | 85.14 | 84.65 | 85.06 | 804,474 | +0.32(+0.38%) |
Feb 14, 2014 | 84.28 | 84.74 | 84.74 | 84.74 | 608,252 | +0.25(+0.30%) |
Feb 13, 2014 | 83.32 | 84.56 | 83.25 | 84.48 | 876,825 | +0.64(+0.76%) |
Feb 12, 2014 | 83.86 | 84.11 | 83.69 | 83.84 | 960,091 | +0.11(+0.13%) |
Feb 11, 2014 | 83.02 | 83.92 | 82.97 | 83.74 | 911,135 | +0.83(+1.00%) |
Feb 10, 2014 | 82.66 | 82.96 | 82.50 | 82.91 | 647,190 | +0.25(+0.31%) |
Feb 07, 2014 | 81.92 | 82.68 | 81.65 | 82.65 | 664,881 | +1.23(+1.51%) |
Feb 06, 2014 | 80.56 | 81.47 | 80.56 | 81.42 | 571,682 | +1.14(+1.42%) |
Feb 05, 2014 | 80.13 | 80.50 | 79.51 | 80.29 | 696,488 | -0.18(-0.22%) |
Feb 04, 2014 | 80.01 | 80.61 | 79.77 | 80.47 | 933,672 | +0.90(+1.13%) |
Feb 03, 2014 | 81.42 | 81.54 | 79.43 | 79.57 | 879,815 | -1.84(-2.26%) |
Jan 31, 2014 | 80.84 | 81.90 | 80.68 | 81.41 | 722,049 | -0.46(-0.56%) |
Jan 30, 2014 | 81.53 | 82.14 | 81.45 | 81.87 | 606,178 | +1.24(+1.53%) |
Jan 29, 2014 | 80.90 | 81.25 | 80.44 | 80.63 | 751,150 | -0.96(-1.17%) |
Jan 28, 2014 | 81.14 | 81.68 | 81.03 | 81.59 | 3,904,716 | +0.39(+0.48%) |
Jan 27, 2014 | 81.97 | 81.99 | 80.67 | 81.20 | 792,323 | -0.63(-0.77%) |
Jan 24, 2014 | 83.19 | 83.28 | 81.81 | 81.83 | 838,667 | -1.96(-2.34%) |
Jan 23, 2014 | 84.03 | 84.03 | 83.33 | 83.79 | 588,910 | -0.54(-0.64%) |
Jan 22, 2014 | 84.20 | 84.42 | 84.12 | 84.33 | 486,777 | +0.16(+0.19%) |
Jan 21, 2014 | 84.19 | 84.36 | 83.57 | 84.17 | 584,727 | +0.43(+0.52%) |
Jan 17, 2014 | 83.87 | 83.74 | 83.74 | 83.74 | 453,446 | -0.26(-0.31%) |
Jan 16, 2014 | 83.80 | 84.07 | 83.73 | 84.00 | 499,855 | +0.00(+0.00%) |
Jan 15, 2014 | 83.56 | 84.10 | 83.73 | 84.00 | 542,537 | +0.44(+0.53%) |
Jan 14, 2014 | 82.66 | 83.60 | 82.56 | 83.56 | 504,888 | +1.19(+1.45%) |
Jan 13, 2014 | 83.45 | 83.61 | 82.17 | 82.36 | 514,337 | -1.24(-1.48%) |
Jan 10, 2014 | 83.50 | 83.60 | 83.03 | 83.60 | 750,770 | +0.31(+0.37%) |
Jan 09, 2014 | 83.67 | 83.68 | 82.97 | 83.29 | 479,121 | -0.13(-0.15%) |
Jan 08, 2014 | 83.37 | 83.57 | 83.11 | 83.42 | 736,395 | +0.14(+0.17%) |
Jan 07, 2014 | 83.00 | 83.39 | 82.97 | 83.28 | 678,003 | +0.63(+0.76%) |
Jan 06, 2014 | 83.21 | 83.21 | 82.47 | 82.64 | 1,085,450 | -0.35(-0.42%) |
Jan 03, 2014 | 83.41 | 83.45 | 82.96 | 83.00 | 472,320 | -0.23(-0.28%) |
Jan 02, 2014 | 83.70 | 83.70 | 82.95 | 83.23 | 811,587 | -0.74(-0.88%) |
Dec 31, 2013 | 83.65 | 83.97 | 83.97 | 83.97 | 537,775 | +0.44(+0.53%) |
Dec 30, 2013 | 83.61 | 83.61 | 83.35 | 83.53 | 540,292 | +0.07(+0.09%) |
Dec 27, 2013 | 83.80 | 83.80 | 83.42 | 83.46 | 380,939 | -0.13(-0.15%) |
Dec 26, 2013 | 83.38 | 83.65 | 83.32 | 83.58 | 551,934 | +0.36(+0.43%) |
Dec 24, 2013 | 83.14 | 83.24 | 83.07 | 83.22 | 299,673 | +0.19(+0.22%) |
Dec 23, 2013 | 82.92 | 83.09 | 82.77 | 83.03 | 788,089 | +0.64(+0.77%) |
Dec 20, 2013 | 81.97 | 82.65 | 81.97 | 82.40 | 3,652,117 | +0.57(+0.69%) |
Dec 19, 2013 | 81.71 | 81.90 | 81.46 | 81.83 | 523,538 | -0.07(-0.09%) |
Dec 18, 2013 | 80.79 | 81.90 | 79.92 | 81.90 | 811,832 | +1.21(+1.50%) |
Dec 17, 2013 | 80.91 | 80.91 | 80.45 | 80.69 | 592,011 | -0.10(-0.12%) |
Dec 16, 2013 | 80.73 | 81.05 | 80.61 | 80.79 | 487,791 | +0.57(+0.71%) |
Dec 13, 2013 | 80.40 | 80.58 | 80.12 | 80.22 | 467,191 | +0.05(+0.06%) |
Dec 12, 2013 | 80.39 | 80.54 | 80.07 | 80.18 | 341,095 | -0.26(-0.32%) |
Dec 11, 2013 | 81.35 | 81.44 | 80.33 | 80.44 | 416,127 | -0.86(-1.06%) |
Dec 10, 2013 | 81.25 | 81.56 | 81.22 | 81.30 | 338,532 | -0.19(-0.23%) |
Dec 09, 2013 | 81.52 | 81.64 | 81.36 | 81.49 | 411,956 | +0.14(+0.18%) |
Dec 06, 2013 | 81.48 | 81.48 | 81.01 | 81.34 | 314,612 | +0.67(+0.84%) |
Dec 05, 2013 | 80.60 | 80.90 | 80.54 | 80.67 | 395,221 | -0.01(-0.01%) |
Dec 04, 2013 | 80.51 | 80.98 | 80.01 | 80.68 | 409,455 | -0.09(-0.11%) |
Dec 03, 2013 | 80.73 | 80.97 | 80.47 | 80.77 | 471,937 | -0.16(-0.20%) |