Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 80.42 | 81.25 | 80.39 | 80.87 | 343,562 | +0.45(+0.56%) |
Feb 27, 2014 | 80.27 | 80.83 | 80.17 | 80.42 | 317,700 | -0.05(-0.07%) |
Feb 26, 2014 | 79.21 | 81.13 | 78.93 | 80.47 | 566,029 | +1.57(+1.99%) |
Feb 25, 2014 | 78.91 | 79.75 | 78.70 | 78.91 | 218,938 | +0.01(+0.01%) |
Feb 24, 2014 | 79.23 | 79.49 | 78.72 | 78.90 | 360,635 | +0.18(+0.22%) |
Feb 21, 2014 | 79.19 | 79.42 | 78.69 | 78.72 | 240,634 | -0.40(-0.51%) |
Feb 20, 2014 | 78.62 | 79.38 | 78.51 | 79.13 | 335,810 | +0.49(+0.63%) |
Feb 19, 2014 | 78.93 | 79.32 | 78.31 | 78.63 | 370,936 | +0.55(+0.71%) |
Feb 18, 2014 | 77.95 | 78.48 | 77.52 | 78.08 | 442,233 | +0.28(+0.36%) |
Feb 14, 2014 | 77.68 | 77.80 | 77.80 | 77.80 | 383,678 | +0.04(+0.05%) |
Feb 13, 2014 | 77.31 | 78.26 | 76.88 | 77.76 | 519,274 | -0.26(-0.33%) |
Feb 12, 2014 | 76.98 | 78.09 | 76.84 | 78.02 | 600,420 | +1.15(+1.50%) |
Feb 11, 2014 | 76.46 | 77.36 | 76.28 | 76.86 | 598,200 | +0.25(+0.32%) |
Feb 10, 2014 | 76.27 | 76.93 | 75.99 | 76.62 | 499,954 | +0.34(+0.45%) |
Feb 07, 2014 | 76.50 | 77.16 | 75.81 | 76.28 | 526,784 | +0.92(+1.23%) |
Feb 06, 2014 | 74.98 | 75.83 | 74.82 | 75.35 | 580,563 | +0.99(+1.34%) |
Feb 05, 2014 | 76.57 | 77.45 | 74.20 | 74.36 | 758,842 | +0.05(+0.07%) |
Feb 04, 2014 | 73.78 | 75.21 | 72.76 | 74.30 | 902,453 | +1.25(+1.71%) |
Feb 03, 2014 | 76.26 | 76.65 | 72.87 | 73.05 | 785,348 | -3.13(-4.11%) |
Jan 31, 2014 | 75.34 | 76.91 | 75.33 | 76.19 | 446,236 | -0.20(-0.27%) |
Jan 30, 2014 | 76.41 | 77.16 | 75.59 | 76.39 | 482,010 | +0.77(+1.01%) |
Jan 29, 2014 | 75.64 | 76.20 | 75.14 | 75.62 | 348,043 | -0.48(-0.62%) |
Jan 28, 2014 | 75.39 | 76.67 | 75.39 | 76.10 | 293,002 | +0.84(+1.11%) |
Jan 27, 2014 | 75.25 | 75.93 | 74.71 | 75.26 | 370,321 | +0.06(+0.08%) |
Jan 24, 2014 | 76.88 | 76.91 | 75.03 | 75.20 | 524,174 | -2.10(-2.72%) |
Jan 23, 2014 | 77.70 | 77.70 | 77.01 | 77.30 | 288,014 | -0.63(-0.81%) |
Jan 22, 2014 | 77.83 | 78.18 | 77.30 | 77.94 | 202,069 | +0.32(+0.41%) |
Jan 21, 2014 | 77.95 | 78.19 | 77.36 | 77.62 | 353,039 | +0.34(+0.44%) |
Jan 17, 2014 | 77.31 | 77.28 | 77.28 | 77.28 | 269,949 | -0.17(-0.22%) |
Jan 16, 2014 | 77.29 | 77.51 | 76.52 | 77.45 | 182,390 | -0.01(-0.01%) |
Jan 15, 2014 | 77.70 | 77.70 | 76.87 | 77.45 | 234,566 | +0.33(+0.42%) |
Jan 14, 2014 | 76.41 | 77.23 | 75.94 | 77.13 | 203,004 | +0.92(+1.21%) |
Jan 13, 2014 | 77.42 | 77.54 | 75.91 | 76.20 | 285,107 | -1.26(-1.62%) |
Jan 10, 2014 | 76.86 | 77.68 | 76.86 | 77.46 | 370,747 | +0.67(+0.87%) |
Jan 09, 2014 | 76.57 | 76.99 | 75.97 | 76.79 | 436,367 | +0.30(+0.39%) |
Jan 08, 2014 | 75.30 | 76.53 | 74.72 | 76.50 | 627,749 | +1.32(+1.76%) |
Jan 07, 2014 | 74.81 | 75.40 | 74.42 | 75.17 | 304,687 | +0.70(+0.93%) |
Jan 06, 2014 | 75.27 | 75.41 | 74.23 | 74.48 | 426,099 | -0.48(-0.65%) |
Jan 03, 2014 | 74.43 | 75.42 | 74.29 | 74.96 | 424,462 | +0.78(+1.06%) |
Jan 02, 2014 | 74.73 | 75.27 | 74.03 | 74.18 | 423,717 | -0.69(-0.92%) |
Dec 31, 2013 | 75.03 | 74.87 | 74.87 | 74.87 | 525,697 | -0.05(-0.07%) |
Dec 30, 2013 | 74.51 | 74.95 | 74.32 | 74.92 | 333,973 | +0.48(+0.65%) |
Dec 27, 2013 | 74.78 | 74.85 | 74.36 | 74.44 | 375,833 | -0.04(-0.06%) |
Dec 26, 2013 | 74.88 | 75.17 | 74.29 | 74.48 | 209,075 | -0.22(-0.29%) |
Dec 24, 2013 | 74.32 | 75.01 | 74.12 | 74.70 | 167,667 | +0.61(+0.82%) |
Dec 23, 2013 | 74.15 | 74.48 | 73.79 | 74.09 | 417,225 | +0.39(+0.52%) |
Dec 20, 2013 | 73.61 | 74.56 | 73.43 | 73.71 | 1,109,935 | +0.37(+0.50%) |
Dec 19, 2013 | 74.66 | 74.74 | 73.27 | 73.34 | 874,243 | -1.33(-1.79%) |
Dec 18, 2013 | 74.76 | 75.07 | 72.06 | 74.67 | 745,024 | +3.31(+4.64%) |
Dec 17, 2013 | 71.15 | 71.54 | 70.79 | 71.36 | 466,722 | +0.43(+0.61%) |
Dec 16, 2013 | 71.09 | 71.51 | 70.53 | 70.93 | 565,345 | +0.22(+0.31%) |
Dec 13, 2013 | 71.42 | 71.86 | 70.57 | 70.71 | 427,941 | -0.70(-0.98%) |
Dec 12, 2013 | 70.69 | 71.78 | 70.58 | 71.42 | 421,190 | +0.74(+1.04%) |
Dec 11, 2013 | 72.22 | 72.22 | 70.56 | 70.68 | 320,298 | -1.37(-1.90%) |
Dec 10, 2013 | 72.29 | 73.07 | 72.00 | 72.05 | 306,769 | -0.47(-0.65%) |
Dec 09, 2013 | 71.93 | 72.84 | 71.76 | 72.52 | 376,721 | +0.82(+1.14%) |
Dec 06, 2013 | 71.54 | 72.32 | 71.25 | 71.71 | 273,952 | +1.17(+1.65%) |
Dec 05, 2013 | 70.26 | 70.78 | 70.11 | 70.54 | 303,260 | +0.08(+0.11%) |
Dec 04, 2013 | 69.88 | 71.09 | 69.30 | 70.46 | 367,086 | -0.18(-0.25%) |
Dec 03, 2013 | 71.37 | 71.77 | 70.18 | 70.64 | 435,110 | -1.13(-1.58%) |