Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 75.27 | 75.98 | 75.27 | 75.56 | 0 | -1.79(-2.31%) |
Feb 27, 2014 | 77.16 | 77.35 | 76.96 | 77.35 | 7,884 | -0.78(-1.00%) |
Feb 26, 2014 | 77.96 | 78.23 | 77.86 | 78.13 | 3,360 | -0.50(-0.64%) |
Feb 25, 2014 | 78.92 | 78.99 | 78.30 | 78.63 | 11,478 | +1.97(+2.57%) |
Feb 24, 2014 | 76.37 | 77.15 | 76.01 | 76.66 | 14,250 | +0.65(+0.86%) |
Feb 21, 2014 | 75.00 | 76.37 | 75.00 | 76.01 | 0 | +1.51(+2.03%) |
Feb 20, 2014 | 73.79 | 74.50 | 73.78 | 74.50 | 17,129 | -0.41(-0.55%) |
Feb 19, 2014 | 75.00 | 75.34 | 74.91 | 74.91 | 16,960 | -1.59(-2.07%) |
Feb 18, 2014 | 76.21 | 76.52 | 75.72 | 76.50 | 18,661 | +2.23(+3.00%) |
Feb 14, 2014 | 74.27 | 74.27 | 74.27 | 0 | -0.48(-0.64%) | |
Feb 13, 2014 | 73.25 | 74.92 | 72.75 | 74.75 | 26,632 | -2.78(-3.59%) |
Feb 12, 2014 | 77.28 | 77.86 | 77.07 | 77.53 | 9,487 | +0.23(+0.30%) |
Feb 11, 2014 | 76.46 | 77.30 | 76.46 | 77.30 | 9,633 | +1.62(+2.15%) |
Feb 10, 2014 | 76.33 | 76.33 | 75.55 | 75.67 | 7,805 | +2.16(+2.94%) |
Feb 07, 2014 | 72.38 | 73.52 | 72.38 | 73.51 | 0 | +0.16(+0.22%) |
Feb 06, 2014 | 72.00 | 73.80 | 72.00 | 73.35 | 6,759 | +1.87(+2.61%) |
Feb 05, 2014 | 69.64 | 72.35 | 69.12 | 71.48 | 23,745 | -0.82(-1.13%) |
Feb 04, 2014 | 71.20 | 72.35 | 71.20 | 72.30 | 21,011 | +4.35(+6.40%) |
Feb 03, 2014 | 69.86 | 69.87 | 67.50 | 67.95 | 64,602 | -4.85(-6.66%) |
Jan 31, 2014 | 73.81 | 73.82 | 72.10 | 72.80 | 0 | -2.60(-3.45%) |
Jan 30, 2014 | 74.86 | 75.45 | 74.86 | 75.40 | 10,033 | +1.70(+2.31%) |
Jan 29, 2014 | 75.30 | 75.32 | 73.67 | 73.70 | 37,297 | -4.17(-5.36%) |
Jan 28, 2014 | 77.15 | 78.00 | 76.96 | 77.87 | 14,210 | -1.63(-2.05%) |
Jan 27, 2014 | 79.04 | 79.50 | 78.79 | 79.50 | 8,655 | +1.31(+1.68%) |
Jan 24, 2014 | 80.25 | 80.31 | 78.07 | 78.19 | 0 | -2.69(-3.33%) |
Jan 23, 2014 | 82.15 | 82.15 | 80.55 | 80.88 | 37,333 | -4.25(-4.99%) |
Jan 22, 2014 | 84.66 | 85.13 | 84.66 | 85.13 | 15,156 | +0.11(+0.13%) |
Jan 21, 2014 | 85.12 | 85.12 | 84.59 | 85.02 | 14,400 | -0.34(-0.39%) |
Jan 17, 2014 | 85.36 | 85.36 | 85.36 | 0 | -0.73(-0.85%) | |
Jan 16, 2014 | 85.55 | 86.30 | 85.53 | 86.09 | 14,246 | +0.64(+0.75%) |
Jan 15, 2014 | 85.01 | 85.45 | 84.50 | 85.45 | 39,759 | +0.19(+0.22%) |
Jan 14, 2014 | 84.55 | 85.73 | 84.55 | 85.26 | 19,549 | +0.51(+0.60%) |
Jan 13, 2014 | 86.12 | 86.12 | 84.50 | 84.75 | 20,078 | -1.24(-1.44%) |
Jan 10, 2014 | 86.07 | 86.12 | 85.48 | 85.99 | 11,087 | +1.09(+1.28%) |
Jan 09, 2014 | 85.18 | 85.26 | 84.90 | 84.90 | 10,612 | -0.54(-0.63%) |
Jan 08, 2014 | 85.76 | 85.76 | 85.32 | 85.44 | 12,179 | -0.56(-0.65%) |
Jan 07, 2014 | 85.58 | 86.11 | 85.34 | 86.00 | 6,227 | +0.85(+1.00%) |
Jan 06, 2014 | 86.04 | 86.05 | 84.98 | 85.15 | 14,165 | -1.47(-1.70%) |
Jan 03, 2014 | 88.25 | 88.25 | 86.05 | 86.62 | 0 | +0.62(+0.72%) |
Jan 02, 2014 | 87.82 | 87.82 | 85.92 | 86.00 | 7,003 | -1.85(-2.11%) |
Dec 31, 2013 | 87.85 | 87.85 | 87.85 | 0 | -0.03(-0.03%) | |
Dec 30, 2013 | 87.69 | 87.88 | 87.25 | 87.88 | 8,241 | -0.41(-0.46%) |
Dec 27, 2013 | 87.95 | 88.34 | 87.85 | 88.29 | 13,378 | +0.99(+1.13%) |
Dec 26, 2013 | 86.42 | 87.30 | 86.42 | 87.30 | 19,292 | +3.12(+3.71%) |
Dec 24, 2013 | 85.06 | 85.06 | 84.15 | 84.18 | 27,406 | -2.62(-3.02%) |
Dec 23, 2013 | 85.66 | 86.84 | 85.66 | 86.80 | 7,702 | +0.77(+0.90%) |
Dec 20, 2013 | 85.59 | 86.45 | 85.20 | 86.03 | 0 | +0.18(+0.21%) |
Dec 19, 2013 | 85.78 | 85.95 | 85.55 | 85.85 | 12,984 | -2.15(-2.44%) |
Dec 18, 2013 | 86.90 | 88.00 | 86.90 | 88.00 | 19,037 | +2.60(+3.04%) |
Dec 17, 2013 | 85.10 | 85.40 | 85.10 | 85.40 | 5,317 | +0.31(+0.36%) |
Dec 16, 2013 | 85.20 | 85.45 | 84.70 | 85.09 | 36,233 | -1.41(-1.63%) |
Dec 13, 2013 | 86.45 | 86.56 | 86.03 | 86.50 | 0 | -1.25(-1.42%) |
Dec 12, 2013 | 87.10 | 88.00 | 87.10 | 87.75 | 32,557 | +0.76(+0.87%) |
Dec 11, 2013 | 88.08 | 88.33 | 86.84 | 86.99 | 23,127 | +0.27(+0.31%) |
Dec 10, 2013 | 86.35 | 86.72 | 85.58 | 86.72 | 7,398 | -0.23(-0.26%) |
Dec 09, 2013 | 86.50 | 87.20 | 86.50 | 86.95 | 37,356 | +0.22(+0.25%) |
Dec 06, 2013 | 86.02 | 86.90 | 86.00 | 86.73 | 33,787 | +1.25(+1.46%) |
Dec 05, 2013 | 84.99 | 85.67 | 84.99 | 85.48 | 36,039 | +2.15(+2.58%) |
Dec 04, 2013 | 82.90 | 83.33 | 82.61 | 83.33 | 8,419 | +0.18(+0.22%) |
Dec 03, 2013 | 81.56 | 83.41 | 81.40 | 83.15 | 17,457 | +2.15(+2.65%) |