Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 80.25 | 81.08 | 80.22 | 80.70 | 344,291 | +0.45(+0.56%) |
Feb 27, 2014 | 80.10 | 80.65 | 80.00 | 80.25 | 318,374 | -0.05(-0.07%) |
Feb 26, 2014 | 79.04 | 80.96 | 78.77 | 80.30 | 567,231 | +1.56(+1.99%) |
Feb 25, 2014 | 78.74 | 79.58 | 78.53 | 78.74 | 219,403 | +0.01(+0.01%) |
Feb 24, 2014 | 79.06 | 79.32 | 78.56 | 78.73 | 361,401 | +0.18(+0.22%) |
Feb 21, 2014 | 79.02 | 79.25 | 78.52 | 78.56 | 241,145 | -0.40(-0.51%) |
Feb 20, 2014 | 78.45 | 79.21 | 78.34 | 78.96 | 336,523 | +0.49(+0.63%) |
Feb 19, 2014 | 78.77 | 79.15 | 78.14 | 78.47 | 371,724 | +0.55(+0.71%) |
Feb 18, 2014 | 77.78 | 78.31 | 77.35 | 77.91 | 443,172 | +0.28(+0.36%) |
Feb 14, 2014 | 77.52 | 77.63 | 77.63 | 77.63 | 384,493 | +0.04(+0.05%) |
Feb 13, 2014 | 77.15 | 78.10 | 76.72 | 77.60 | 520,376 | -0.25(-0.33%) |
Feb 12, 2014 | 76.82 | 77.92 | 76.68 | 77.85 | 601,695 | +1.15(+1.50%) |
Feb 11, 2014 | 76.30 | 77.19 | 76.11 | 76.70 | 599,470 | +0.25(+0.32%) |
Feb 10, 2014 | 76.10 | 76.77 | 75.83 | 76.46 | 501,016 | +0.34(+0.45%) |
Feb 07, 2014 | 76.33 | 77.00 | 75.65 | 76.11 | 527,902 | +0.92(+1.23%) |
Feb 06, 2014 | 74.82 | 75.67 | 74.66 | 75.19 | 581,796 | +0.99(+1.34%) |
Feb 05, 2014 | 76.41 | 77.29 | 74.04 | 74.20 | 760,453 | +0.05(+0.07%) |
Feb 04, 2014 | 73.63 | 75.05 | 72.61 | 74.15 | 904,369 | +1.25(+1.71%) |
Feb 03, 2014 | 76.10 | 76.49 | 72.71 | 72.90 | 787,016 | -3.13(-4.11%) |
Jan 31, 2014 | 75.18 | 76.75 | 75.17 | 76.03 | 447,184 | -0.20(-0.26%) |
Jan 30, 2014 | 76.25 | 76.99 | 75.43 | 76.23 | 483,034 | +0.76(+1.01%) |
Jan 29, 2014 | 75.48 | 76.04 | 74.98 | 75.46 | 348,782 | -0.47(-0.62%) |
Jan 28, 2014 | 75.23 | 76.51 | 75.23 | 75.94 | 293,624 | +0.83(+1.11%) |
Jan 27, 2014 | 75.09 | 75.77 | 74.55 | 75.10 | 371,107 | +0.06(+0.08%) |
Jan 24, 2014 | 76.72 | 76.75 | 74.87 | 75.04 | 525,287 | -2.10(-2.72%) |
Jan 23, 2014 | 77.54 | 77.54 | 76.85 | 77.14 | 288,626 | -0.63(-0.81%) |
Jan 22, 2014 | 77.67 | 78.01 | 77.14 | 77.77 | 202,498 | +0.32(+0.41%) |
Jan 21, 2014 | 77.78 | 78.03 | 77.19 | 77.46 | 353,788 | +0.34(+0.44%) |
Jan 17, 2014 | 77.15 | 77.11 | 77.11 | 77.11 | 270,523 | -0.17(-0.22%) |
Jan 16, 2014 | 77.12 | 77.34 | 76.36 | 77.28 | 182,777 | -0.01(-0.01%) |
Jan 15, 2014 | 77.54 | 77.54 | 76.71 | 77.29 | 235,064 | +0.32(+0.42%) |
Jan 14, 2014 | 76.25 | 77.07 | 75.78 | 76.97 | 203,435 | +0.92(+1.21%) |
Jan 13, 2014 | 77.26 | 77.38 | 75.74 | 76.04 | 285,712 | -1.26(-1.62%) |
Jan 10, 2014 | 76.69 | 77.52 | 76.69 | 77.30 | 371,534 | +0.67(+0.87%) |
Jan 09, 2014 | 76.40 | 76.82 | 75.81 | 76.63 | 437,294 | +0.30(+0.39%) |
Jan 08, 2014 | 75.14 | 76.37 | 74.56 | 76.33 | 629,082 | +1.32(+1.76%) |
Jan 07, 2014 | 74.65 | 75.24 | 74.26 | 75.02 | 305,334 | +0.69(+0.93%) |
Jan 06, 2014 | 75.11 | 75.25 | 74.08 | 74.32 | 427,004 | -0.48(-0.65%) |
Jan 03, 2014 | 74.27 | 75.26 | 74.14 | 74.80 | 425,363 | +0.78(+1.06%) |
Jan 02, 2014 | 74.57 | 75.11 | 73.87 | 74.02 | 424,617 | -0.69(-0.92%) |
Dec 31, 2013 | 74.87 | 74.71 | 74.71 | 74.71 | 526,814 | -0.05(-0.07%) |
Dec 30, 2013 | 74.36 | 74.80 | 74.16 | 74.76 | 334,682 | +0.48(+0.65%) |
Dec 27, 2013 | 74.62 | 74.69 | 74.20 | 74.28 | 376,631 | -0.04(-0.06%) |
Dec 26, 2013 | 74.72 | 75.01 | 74.13 | 74.32 | 209,519 | -0.22(-0.29%) |
Dec 24, 2013 | 74.16 | 74.85 | 73.96 | 74.54 | 168,023 | +0.60(+0.82%) |
Dec 23, 2013 | 73.99 | 74.32 | 73.63 | 73.94 | 418,111 | +0.39(+0.52%) |
Dec 20, 2013 | 73.45 | 74.40 | 73.27 | 73.55 | 1,112,292 | +0.37(+0.50%) |
Dec 19, 2013 | 74.50 | 74.58 | 73.11 | 73.18 | 876,100 | -1.33(-1.79%) |
Dec 18, 2013 | 74.60 | 74.91 | 71.90 | 74.51 | 746,606 | +3.30(+4.64%) |
Dec 17, 2013 | 71.00 | 71.39 | 70.64 | 71.21 | 467,713 | +0.43(+0.61%) |
Dec 16, 2013 | 70.94 | 71.36 | 70.38 | 70.78 | 566,545 | +0.22(+0.31%) |
Dec 13, 2013 | 71.27 | 71.70 | 70.42 | 70.56 | 428,850 | -0.70(-0.98%) |
Dec 12, 2013 | 70.54 | 71.63 | 70.43 | 71.27 | 422,084 | +0.74(+1.04%) |
Dec 11, 2013 | 72.07 | 72.07 | 70.41 | 70.53 | 320,979 | -1.37(-1.90%) |
Dec 10, 2013 | 72.13 | 72.91 | 71.84 | 71.90 | 307,421 | -0.47(-0.65%) |
Dec 09, 2013 | 71.77 | 72.68 | 71.61 | 72.37 | 377,521 | +0.81(+1.14%) |
Dec 06, 2013 | 71.39 | 72.17 | 71.10 | 71.55 | 274,534 | +1.16(+1.65%) |
Dec 05, 2013 | 70.11 | 70.63 | 69.96 | 70.39 | 303,904 | +0.08(+0.11%) |
Dec 04, 2013 | 69.73 | 70.94 | 69.15 | 70.31 | 367,865 | -0.18(-0.25%) |
Dec 03, 2013 | 71.22 | 71.62 | 70.03 | 70.49 | 436,034 | -1.13(-1.58%) |