Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 82.66 | 83.01 | 81.68 | 82.32 | 1,060,145 | -0.30(-0.36%) |
Feb 27, 2014 | 82.02 | 82.67 | 81.94 | 82.62 | 251,993 | +0.61(+0.74%) |
Feb 26, 2014 | 82.05 | 82.42 | 81.70 | 82.01 | 355,673 | +0.21(+0.25%) |
Feb 25, 2014 | 82.08 | 82.14 | 81.56 | 81.80 | 340,315 | -0.21(-0.25%) |
Feb 24, 2014 | 81.78 | 82.37 | 81.57 | 82.01 | 609,187 | +0.44(+0.54%) |
Feb 21, 2014 | 81.93 | 82.15 | 81.52 | 81.57 | 341,551 | -0.22(-0.26%) |
Feb 20, 2014 | 81.43 | 81.89 | 81.05 | 81.78 | 272,707 | +0.38(+0.46%) |
Feb 19, 2014 | 81.61 | 82.04 | 81.32 | 81.40 | 452,888 | -0.45(-0.55%) |
Feb 18, 2014 | 81.67 | 82.01 | 81.45 | 81.85 | 529,216 | +0.32(+0.39%) |
Feb 14, 2014 | 81.35 | 81.54 | 81.54 | 81.54 | 297,166 | +0.21(+0.26%) |
Feb 13, 2014 | 80.09 | 81.36 | 80.07 | 81.32 | 545,873 | +0.75(+0.92%) |
Feb 12, 2014 | 80.52 | 80.76 | 80.45 | 80.58 | 489,501 | +0.27(+0.34%) |
Feb 11, 2014 | 79.72 | 80.51 | 79.67 | 80.31 | 887,449 | +0.80(+1.00%) |
Feb 10, 2014 | 79.22 | 79.52 | 79.19 | 79.51 | 675,035 | +0.30(+0.37%) |
Feb 07, 2014 | 78.59 | 79.26 | 78.30 | 79.21 | 310,873 | +1.08(+1.38%) |
Feb 06, 2014 | 77.41 | 78.16 | 77.36 | 78.14 | 495,076 | +0.97(+1.26%) |
Feb 05, 2014 | 76.88 | 77.43 | 76.34 | 77.17 | 475,249 | +0.02(+0.02%) |
Feb 04, 2014 | 77.11 | 77.44 | 76.75 | 77.15 | 615,018 | +0.35(+0.46%) |
Feb 03, 2014 | 78.50 | 78.78 | 76.64 | 76.80 | 493,302 | -1.71(-2.17%) |
Jan 31, 2014 | 77.99 | 78.90 | 77.90 | 78.50 | 374,979 | +0.02(+0.02%) |
Jan 30, 2014 | 78.12 | 78.75 | 78.01 | 78.49 | 537,838 | +1.18(+1.53%) |
Jan 29, 2014 | 77.39 | 77.94 | 77.11 | 77.31 | 383,947 | -0.73(-0.94%) |
Jan 28, 2014 | 77.72 | 78.11 | 77.50 | 78.04 | 671,012 | -0.26(-0.33%) |
Jan 27, 2014 | 79.19 | 79.32 | 77.82 | 78.30 | 533,215 | -0.89(-1.12%) |
Jan 24, 2014 | 80.61 | 80.65 | 79.19 | 79.19 | 553,339 | -1.71(-2.11%) |
Jan 23, 2014 | 80.99 | 81.02 | 80.36 | 80.89 | 434,498 | -0.37(-0.45%) |
Jan 22, 2014 | 81.14 | 81.37 | 81.01 | 81.26 | 311,149 | +0.13(+0.15%) |
Jan 21, 2014 | 81.21 | 81.32 | 80.61 | 81.14 | 424,222 | +0.34(+0.42%) |
Jan 17, 2014 | 81.13 | 80.79 | 80.79 | 80.79 | 394,402 | -0.48(-0.60%) |
Jan 16, 2014 | 81.25 | 81.38 | 81.08 | 81.28 | 283,153 | +0.02(+0.02%) |
Jan 15, 2014 | 80.32 | 81.44 | 80.64 | 81.26 | 381,296 | +0.94(+1.17%) |
Jan 14, 2014 | 79.06 | 80.35 | 78.99 | 80.32 | 322,662 | +1.47(+1.86%) |
Jan 13, 2014 | 79.57 | 80.09 | 78.57 | 78.85 | 352,482 | -0.89(-1.11%) |
Jan 10, 2014 | 79.82 | 79.91 | 79.30 | 79.73 | 439,477 | +0.14(+0.18%) |
Jan 09, 2014 | 80.17 | 80.35 | 79.34 | 79.59 | 648,148 | -0.38(-0.47%) |
Jan 08, 2014 | 79.91 | 80.17 | 79.71 | 79.97 | 387,131 | +0.10(+0.12%) |
Jan 07, 2014 | 79.46 | 80.00 | 79.28 | 79.87 | 353,011 | +0.80(+1.01%) |
Jan 06, 2014 | 79.35 | 79.39 | 78.85 | 79.07 | 430,248 | -0.22(-0.28%) |
Jan 03, 2014 | 79.69 | 79.71 | 79.19 | 79.30 | 923,902 | -0.27(-0.34%) |
Jan 02, 2014 | 80.05 | 80.05 | 79.39 | 79.56 | 398,788 | -0.83(-1.03%) |
Dec 31, 2013 | 80.00 | 80.39 | 80.39 | 80.39 | 477,270 | +0.57(+0.71%) |
Dec 30, 2013 | 79.80 | 79.93 | 79.61 | 79.82 | 324,620 | -0.08(-0.10%) |
Dec 27, 2013 | 80.47 | 80.47 | 79.84 | 79.91 | 244,153 | -0.16(-0.20%) |
Dec 26, 2013 | 80.04 | 80.14 | 79.87 | 80.07 | 353,826 | +0.25(+0.31%) |
Dec 24, 2013 | 79.74 | 79.85 | 79.65 | 79.82 | 208,360 | +0.18(+0.23%) |
Dec 23, 2013 | 79.33 | 79.67 | 79.14 | 79.64 | 308,886 | +0.96(+1.22%) |
Dec 20, 2013 | 78.06 | 78.77 | 77.83 | 78.68 | 303,353 | +0.87(+1.11%) |
Dec 19, 2013 | 77.71 | 77.94 | 77.58 | 77.81 | 338,906 | +0.02(+0.02%) |
Dec 18, 2013 | 77.16 | 77.79 | 76.20 | 77.79 | 395,862 | +0.58(+0.75%) |
Dec 17, 2013 | 77.08 | 77.42 | 77.03 | 77.22 | 281,100 | +0.16(+0.21%) |
Dec 16, 2013 | 76.57 | 77.22 | 76.57 | 77.06 | 243,093 | +0.76(+1.00%) |
Dec 13, 2013 | 76.58 | 76.71 | 76.20 | 76.29 | 236,901 | -0.08(-0.10%) |
Dec 12, 2013 | 76.75 | 76.85 | 76.30 | 76.37 | 217,631 | -0.38(-0.50%) |
Dec 11, 2013 | 77.66 | 77.77 | 76.61 | 76.75 | 291,907 | -0.75(-0.97%) |
Dec 10, 2013 | 77.45 | 77.71 | 77.37 | 77.51 | 194,374 | -0.09(-0.11%) |
Dec 09, 2013 | 77.71 | 77.79 | 77.43 | 77.60 | 241,382 | +0.18(+0.23%) |
Dec 06, 2013 | 77.38 | 77.56 | 77.11 | 77.42 | 156,551 | +0.53(+0.69%) |
Dec 05, 2013 | 76.99 | 77.18 | 76.74 | 76.89 | 148,637 | -0.07(-0.09%) |
Dec 04, 2013 | 76.50 | 77.20 | 76.35 | 76.96 | 227,713 | +0.24(+0.31%) |
Dec 03, 2013 | 76.58 | 76.91 | 76.46 | 76.72 | 164,126 | +0.12(+0.16%) |