Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 82.84 | 83.03 | 81.99 | 82.69 | 3,173,960 | -0.15(-0.19%) |
Feb 27, 2014 | 82.69 | 83.60 | 82.46 | 82.85 | 2,452,393 | +0.42(+0.50%) |
Feb 26, 2014 | 83.28 | 83.40 | 82.32 | 82.43 | 1,851,084 | -0.80(-0.96%) |
Feb 25, 2014 | 83.47 | 83.83 | 83.03 | 83.23 | 1,602,490 | -0.50(-0.60%) |
Feb 24, 2014 | 83.43 | 84.31 | 83.29 | 83.74 | 1,859,562 | +0.44(+0.53%) |
Feb 21, 2014 | 82.65 | 83.51 | 82.53 | 83.29 | 2,094,734 | +0.78(+0.95%) |
Feb 20, 2014 | 81.64 | 82.89 | 81.39 | 82.51 | 1,680,887 | +0.61(+0.74%) |
Feb 19, 2014 | 82.14 | 82.77 | 81.54 | 81.90 | 1,725,110 | -0.37(-0.45%) |
Feb 18, 2014 | 81.38 | 82.92 | 80.42 | 82.27 | 1,901,261 | -0.07(-0.08%) |
Feb 14, 2014 | 81.17 | 82.33 | 82.33 | 82.33 | 1,639,703 | +0.88(+1.08%) |
Feb 13, 2014 | 79.87 | 81.54 | 79.84 | 81.46 | 1,679,171 | +0.86(+1.07%) |
Feb 12, 2014 | 80.25 | 81.26 | 80.17 | 80.60 | 1,487,294 | +0.24(+0.30%) |
Feb 11, 2014 | 78.49 | 80.79 | 78.18 | 80.35 | 2,766,789 | +1.48(+1.87%) |
Feb 10, 2014 | 78.16 | 78.94 | 77.80 | 78.88 | 1,652,693 | +0.61(+0.78%) |
Feb 07, 2014 | 75.53 | 78.44 | 75.25 | 78.27 | 2,668,837 | +3.56(+4.77%) |
Feb 06, 2014 | 74.96 | 75.33 | 73.89 | 74.70 | 2,008,248 | -0.14(-0.18%) |
Feb 05, 2014 | 74.59 | 75.22 | 74.36 | 74.84 | 1,854,020 | +0.07(+0.09%) |
Feb 04, 2014 | 74.68 | 75.07 | 74.13 | 74.77 | 1,941,700 | +0.50(+0.68%) |
Feb 03, 2014 | 77.47 | 77.73 | 74.20 | 74.27 | 2,860,656 | -3.46(-4.45%) |
Jan 31, 2014 | 76.54 | 78.13 | 75.21 | 77.73 | 2,005,177 | -0.27(-0.35%) |
Jan 30, 2014 | 77.31 | 78.01 | 76.91 | 78.00 | 2,070,731 | +1.15(+1.50%) |
Jan 29, 2014 | 76.81 | 77.60 | 76.63 | 76.85 | 2,655,994 | -0.51(-0.66%) |
Jan 28, 2014 | 76.49 | 77.63 | 76.49 | 77.36 | 1,234,607 | +1.11(+1.46%) |
Jan 27, 2014 | 76.00 | 77.38 | 75.82 | 76.25 | 2,092,558 | +0.50(+0.66%) |
Jan 24, 2014 | 77.86 | 78.16 | 75.75 | 75.75 | 1,969,348 | -2.78(-3.54%) |
Jan 23, 2014 | 79.22 | 79.27 | 77.90 | 78.53 | 1,868,757 | -1.42(-1.78%) |
Jan 22, 2014 | 80.86 | 81.11 | 79.48 | 79.95 | 2,151,683 | -0.91(-1.12%) |
Jan 21, 2014 | 81.48 | 81.75 | 80.61 | 80.86 | 1,167,787 | -0.43(-0.53%) |
Jan 17, 2014 | 81.55 | 81.29 | 81.29 | 81.29 | 995,416 | +0.13(+0.15%) |
Jan 16, 2014 | 80.33 | 81.19 | 80.16 | 81.17 | 919,261 | +0.60(+0.74%) |
Jan 15, 2014 | 80.09 | 80.58 | 80.02 | 80.57 | 1,202,344 | +0.47(+0.59%) |
Jan 14, 2014 | 78.61 | 80.16 | 78.28 | 80.09 | 1,303,825 | +1.92(+2.46%) |
Jan 13, 2014 | 79.36 | 79.65 | 77.94 | 78.17 | 1,418,631 | -1.55(-1.94%) |
Jan 10, 2014 | 80.83 | 80.88 | 79.47 | 79.72 | 1,119,899 | -1.09(-1.35%) |
Jan 09, 2014 | 79.36 | 80.90 | 79.36 | 80.81 | 1,420,395 | +1.69(+2.14%) |
Jan 08, 2014 | 79.33 | 79.43 | 78.74 | 79.12 | 1,945,931 | -0.39(-0.49%) |
Jan 07, 2014 | 79.54 | 79.85 | 79.32 | 79.50 | 1,526,039 | +0.54(+0.69%) |
Jan 06, 2014 | 80.20 | 80.38 | 78.94 | 78.96 | 1,254,994 | -0.83(-1.04%) |
Jan 03, 2014 | 79.88 | 80.16 | 79.54 | 79.79 | 890,652 | +0.23(+0.29%) |
Jan 02, 2014 | 80.53 | 80.86 | 79.47 | 79.56 | 1,250,725 | -1.48(-1.82%) |
Dec 31, 2013 | 80.72 | 81.04 | 81.04 | 81.04 | 1,004,629 | +0.62(+0.77%) |
Dec 30, 2013 | 80.31 | 81.02 | 80.27 | 80.42 | 1,594,471 | -0.15(-0.19%) |
Dec 27, 2013 | 81.04 | 81.15 | 80.11 | 80.58 | 1,122,756 | -0.06(-0.07%) |
Dec 26, 2013 | 80.81 | 81.15 | 80.15 | 80.63 | 970,356 | -0.14(-0.18%) |
Dec 24, 2013 | 79.87 | 80.95 | 79.85 | 80.78 | 605,250 | +0.91(+1.14%) |
Dec 23, 2013 | 80.51 | 80.71 | 79.50 | 79.87 | 1,224,737 | -0.25(-0.31%) |
Dec 20, 2013 | 80.37 | 80.88 | 80.10 | 80.12 | 2,544,881 | -0.14(-0.18%) |
Dec 19, 2013 | 80.56 | 80.83 | 79.38 | 80.27 | 1,781,562 | -0.81(-1.00%) |
Dec 18, 2013 | 79.21 | 81.20 | 78.97 | 81.08 | 2,143,108 | +2.04(+2.58%) |
Dec 17, 2013 | 79.27 | 79.54 | 78.60 | 79.04 | 1,342,900 | -0.03(-0.04%) |
Dec 16, 2013 | 79.11 | 79.53 | 78.69 | 79.07 | 1,258,958 | +0.23(+0.29%) |
Dec 13, 2013 | 79.14 | 79.59 | 78.66 | 78.84 | 811,184 | -0.28(-0.35%) |
Dec 12, 2013 | 78.75 | 79.48 | 78.75 | 79.12 | 1,344,941 | +0.14(+0.18%) |
Dec 11, 2013 | 80.05 | 80.41 | 78.82 | 78.97 | 1,431,405 | -1.28(-1.59%) |
Dec 10, 2013 | 79.55 | 80.45 | 79.44 | 80.25 | 1,407,681 | +0.16(+0.21%) |
Dec 09, 2013 | 79.80 | 80.51 | 79.58 | 80.08 | 1,218,080 | +0.14(+0.18%) |
Dec 06, 2013 | 79.76 | 80.13 | 79.53 | 79.94 | 1,270,291 | +1.25(+1.58%) |
Dec 05, 2013 | 78.37 | 78.94 | 78.27 | 78.69 | 1,113,707 | -0.01(-0.01%) |
Dec 04, 2013 | 78.78 | 79.38 | 78.29 | 78.70 | 1,189,674 | -0.40(-0.50%) |
Dec 03, 2013 | 78.84 | 79.75 | 78.96 | 79.10 | 1,282,907 | +0.02(+0.02%) |