Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 86.59 | 86.72 | 84.53 | 85.38 | 398,681 | -1.06(-1.23%) |
Feb 27, 2014 | 85.39 | 86.49 | 85.39 | 86.44 | 15,800 | +1.15(+1.35%) |
Feb 26, 2014 | 85.14 | 85.84 | 84.97 | 85.29 | 29,993 | +0.45(+0.53%) |
Feb 25, 2014 | 85.22 | 85.22 | 84.58 | 84.83 | 295,791 | -0.27(-0.31%) |
Feb 24, 2014 | 84.83 | 85.56 | 84.82 | 85.10 | 99,880 | +0.28(+0.33%) |
Feb 21, 2014 | 84.73 | 85.16 | 84.73 | 84.82 | 30,172 | +0.33(+0.38%) |
Feb 20, 2014 | 83.83 | 84.55 | 83.40 | 84.50 | 55,186 | +0.79(+0.94%) |
Feb 19, 2014 | 84.15 | 84.40 | 83.65 | 83.71 | 82,610 | -0.47(-0.56%) |
Feb 18, 2014 | 83.69 | 84.24 | 83.55 | 84.18 | 43,122 | +0.58(+0.70%) |
Feb 14, 2014 | 83.48 | 83.60 | 83.60 | 83.60 | 43,966 | +0.04(+0.05%) |
Feb 13, 2014 | 81.95 | 83.61 | 81.92 | 83.56 | 87,479 | +1.29(+1.57%) |
Feb 12, 2014 | 82.16 | 82.37 | 81.81 | 82.27 | 41,718 | +0.31(+0.37%) |
Feb 11, 2014 | 81.39 | 82.15 | 81.39 | 81.97 | 57,083 | +0.64(+0.79%) |
Feb 10, 2014 | 81.24 | 81.34 | 80.74 | 81.33 | 30,377 | +0.12(+0.15%) |
Feb 07, 2014 | 80.27 | 81.31 | 80.17 | 81.21 | 20,984 | +1.44(+1.80%) |
Feb 06, 2014 | 79.46 | 80.01 | 79.46 | 79.77 | 41,186 | +0.50(+0.63%) |
Feb 05, 2014 | 78.96 | 79.41 | 78.13 | 79.27 | 85,504 | +0.16(+0.20%) |
Feb 04, 2014 | 78.82 | 79.37 | 78.54 | 79.11 | 135,520 | +0.62(+0.79%) |
Feb 03, 2014 | 80.80 | 81.09 | 78.08 | 78.49 | 165,685 | -2.34(-2.90%) |
Jan 31, 2014 | 80.74 | 81.30 | 80.29 | 80.83 | 45,064 | -0.40(-0.50%) |
Jan 30, 2014 | 80.18 | 81.44 | 80.18 | 81.24 | 315,380 | +1.38(+1.73%) |
Jan 29, 2014 | 80.10 | 80.52 | 79.67 | 79.86 | 63,298 | -0.77(-0.95%) |
Jan 28, 2014 | 79.71 | 80.63 | 79.71 | 80.63 | 45,880 | +1.18(+1.49%) |
Jan 27, 2014 | 80.76 | 80.76 | 79.07 | 79.45 | 51,991 | -1.40(-1.73%) |
Jan 24, 2014 | 82.13 | 82.19 | 80.84 | 80.84 | 41,261 | -1.46(-1.77%) |
Jan 23, 2014 | 82.20 | 82.32 | 81.64 | 82.30 | 740,283 | -0.46(-0.56%) |
Jan 22, 2014 | 82.84 | 82.92 | 82.47 | 82.77 | 64,819 | +0.17(+0.20%) |
Jan 21, 2014 | 82.82 | 83.19 | 82.16 | 82.60 | 1,249,686 | +0.07(+0.08%) |
Jan 17, 2014 | 82.70 | 82.53 | 82.53 | 82.53 | 31,578 | -0.04(-0.05%) |
Jan 16, 2014 | 82.49 | 82.84 | 82.31 | 82.57 | 89,639 | +0.00(+0.00%) |
Jan 15, 2014 | 81.48 | 82.67 | 81.48 | 82.57 | 490,871 | +1.35(+1.66%) |
Jan 14, 2014 | 79.92 | 81.22 | 79.76 | 81.22 | 71,397 | +1.30(+1.63%) |
Jan 13, 2014 | 81.14 | 81.22 | 79.65 | 79.92 | 107,739 | -1.30(-1.60%) |
Jan 10, 2014 | 80.92 | 81.27 | 80.51 | 81.22 | 26,244 | +0.41(+0.51%) |
Jan 09, 2014 | 81.44 | 81.44 | 80.47 | 80.81 | 62,326 | -0.35(-0.43%) |
Jan 08, 2014 | 80.90 | 81.32 | 80.53 | 81.16 | 18,075 | +0.22(+0.27%) |
Jan 07, 2014 | 80.14 | 81.07 | 80.12 | 80.94 | 18,346 | +1.15(+1.44%) |
Jan 06, 2014 | 80.27 | 80.45 | 79.75 | 79.79 | 48,324 | -0.55(-0.69%) |
Jan 03, 2014 | 80.31 | 80.50 | 80.15 | 80.34 | 22,816 | +0.02(+0.02%) |
Jan 02, 2014 | 80.36 | 80.48 | 80.02 | 80.32 | 129,830 | -0.50(-0.62%) |
Dec 31, 2013 | 80.70 | 80.83 | 80.83 | 80.83 | 25,283 | +0.23(+0.28%) |
Dec 30, 2013 | 80.05 | 80.62 | 79.99 | 80.60 | 26,630 | +0.35(+0.43%) |
Dec 27, 2013 | 80.45 | 80.58 | 80.18 | 80.25 | 12,147 | -0.07(-0.09%) |
Dec 26, 2013 | 80.47 | 80.54 | 80.22 | 80.32 | 19,322 | +0.12(+0.15%) |
Dec 24, 2013 | 79.98 | 80.25 | 79.96 | 80.20 | 8,952 | +0.27(+0.33%) |
Dec 23, 2013 | 79.79 | 80.07 | 79.70 | 79.94 | 24,760 | +0.60(+0.76%) |
Dec 20, 2013 | 78.51 | 79.44 | 78.51 | 79.34 | 81,606 | +1.09(+1.40%) |
Dec 19, 2013 | 78.17 | 78.68 | 78.17 | 78.25 | 38,048 | +0.12(+0.15%) |
Dec 18, 2013 | 77.02 | 78.13 | 76.46 | 78.13 | 80,202 | +1.04(+1.35%) |
Dec 17, 2013 | 76.87 | 77.15 | 76.59 | 77.08 | 21,905 | +0.22(+0.28%) |
Dec 16, 2013 | 76.81 | 76.94 | 76.66 | 76.87 | 38,262 | +0.21(+0.27%) |
Dec 13, 2013 | 76.11 | 76.69 | 76.11 | 76.66 | 119,020 | +1.21(+1.60%) |
Dec 12, 2013 | 75.86 | 75.86 | 75.44 | 75.45 | 60,056 | -0.52(-0.69%) |
Dec 11, 2013 | 77.38 | 77.50 | 75.96 | 75.97 | 71,992 | -1.45(-1.87%) |
Dec 10, 2013 | 77.75 | 77.80 | 77.37 | 77.42 | 45,884 | -0.46(-0.59%) |
Dec 09, 2013 | 78.10 | 78.14 | 77.69 | 77.88 | 65,973 | +0.01(+0.01%) |
Dec 06, 2013 | 77.52 | 77.96 | 77.39 | 77.87 | 90,675 | +0.98(+1.28%) |
Dec 05, 2013 | 77.29 | 77.29 | 76.69 | 76.89 | 69,350 | -0.45(-0.59%) |
Dec 04, 2013 | 76.80 | 77.53 | 76.69 | 77.34 | 73,755 | +0.54(+0.71%) |
Dec 03, 2013 | 76.82 | 77.13 | 76.68 | 76.80 | 54,584 | -0.09(-0.12%) |