Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 82.01 | 83.75 | 81.89 | 83.61 | 3,407,935 | +1.75(+2.13%) |
Feb 27, 2014 | 81.49 | 82.28 | 80.81 | 81.86 | 1,876,455 | +0.24(+0.29%) |
Feb 26, 2014 | 80.47 | 82.04 | 80.41 | 81.62 | 2,107,268 | +1.00(+1.24%) |
Feb 25, 2014 | 79.59 | 81.15 | 79.58 | 80.63 | 1,995,504 | +0.95(+1.19%) |
Feb 24, 2014 | 80.08 | 80.72 | 79.67 | 79.68 | 2,005,789 | -0.57(-0.71%) |
Feb 21, 2014 | 79.78 | 80.64 | 79.75 | 80.25 | 2,673,691 | +0.47(+0.59%) |
Feb 20, 2014 | 79.03 | 79.83 | 78.65 | 79.77 | 1,999,439 | +0.71(+0.90%) |
Feb 19, 2014 | 78.46 | 79.77 | 78.44 | 79.06 | 2,032,505 | +0.46(+0.58%) |
Feb 18, 2014 | 79.39 | 79.41 | 78.45 | 78.60 | 3,109,598 | -0.97(-1.22%) |
Feb 14, 2014 | 78.87 | 79.58 | 79.58 | 79.58 | 3,358,972 | +0.70(+0.89%) |
Feb 13, 2014 | 77.93 | 79.13 | 77.58 | 78.87 | 1,631,349 | +0.62(+0.79%) |
Feb 12, 2014 | 78.37 | 78.81 | 78.04 | 78.25 | 1,616,401 | +0.25(+0.32%) |
Feb 11, 2014 | 77.68 | 78.62 | 77.31 | 78.00 | 2,364,585 | +0.52(+0.67%) |
Feb 10, 2014 | 76.72 | 77.90 | 76.56 | 77.48 | 2,386,515 | +0.59(+0.76%) |
Feb 07, 2014 | 76.08 | 76.90 | 76.04 | 76.90 | 1,934,765 | +1.53(+2.02%) |
Feb 06, 2014 | 74.74 | 75.54 | 74.49 | 75.37 | 1,969,178 | +0.72(+0.96%) |
Feb 05, 2014 | 74.10 | 74.83 | 73.23 | 74.66 | 2,680,580 | -0.01(-0.01%) |
Feb 04, 2014 | 74.87 | 75.59 | 74.48 | 74.66 | 2,300,015 | +0.16(+0.21%) |
Feb 03, 2014 | 76.88 | 77.23 | 74.42 | 74.51 | 3,046,692 | -2.31(-3.01%) |
Jan 31, 2014 | 76.76 | 77.72 | 76.43 | 76.82 | 3,229,795 | -0.97(-1.25%) |
Jan 30, 2014 | 77.39 | 78.21 | 77.04 | 77.79 | 1,412,434 | +0.62(+0.80%) |
Jan 29, 2014 | 76.69 | 77.88 | 76.53 | 77.17 | 1,888,276 | +0.32(+0.42%) |
Jan 28, 2014 | 77.13 | 77.79 | 76.55 | 76.85 | 2,413,235 | -0.32(-0.41%) |
Jan 27, 2014 | 76.67 | 77.72 | 76.01 | 77.17 | 3,300,734 | +0.67(+0.88%) |
Jan 24, 2014 | 78.03 | 78.23 | 76.50 | 76.50 | 2,949,858 | -2.23(-2.83%) |
Jan 23, 2014 | 78.65 | 79.21 | 78.26 | 78.73 | 2,915,359 | -0.11(-0.14%) |
Jan 22, 2014 | 80.10 | 80.33 | 78.60 | 78.84 | 3,375,413 | -1.20(-1.49%) |
Jan 21, 2014 | 80.18 | 80.69 | 79.66 | 80.04 | 2,776,925 | +0.22(+0.27%) |
Jan 17, 2014 | 79.41 | 79.82 | 79.82 | 79.82 | 8,679,678 | +0.76(+0.96%) |
Jan 16, 2014 | 76.91 | 79.99 | 76.91 | 79.06 | 3,909,976 | -1.28(-1.59%) |
Jan 15, 2014 | 80.41 | 80.69 | 80.22 | 80.33 | 2,506,004 | -0.08(-0.10%) |
Jan 14, 2014 | 79.44 | 80.46 | 79.02 | 80.41 | 2,278,142 | +1.32(+1.67%) |
Jan 13, 2014 | 80.01 | 80.61 | 78.86 | 79.10 | 3,096,609 | -1.19(-1.48%) |
Jan 10, 2014 | 80.28 | 80.69 | 79.88 | 80.28 | 2,480,920 | +0.19(+0.24%) |
Jan 09, 2014 | 79.92 | 80.56 | 79.72 | 80.09 | 2,808,176 | +0.28(+0.35%) |
Jan 08, 2014 | 79.43 | 80.12 | 78.95 | 79.82 | 2,383,714 | +0.50(+0.63%) |
Jan 07, 2014 | 79.03 | 79.68 | 78.36 | 79.31 | 2,771,218 | +0.32(+0.41%) |
Jan 06, 2014 | 79.88 | 80.04 | 78.75 | 78.99 | 1,857,233 | -0.80(-1.00%) |
Jan 03, 2014 | 79.79 | 80.08 | 79.57 | 79.79 | 966,398 | +0.20(+0.25%) |
Jan 02, 2014 | 79.83 | 80.16 | 79.42 | 79.59 | 1,623,195 | -0.30(-0.38%) |
Dec 31, 2013 | 79.52 | 79.90 | 79.90 | 79.90 | 2,465,936 | +0.50(+0.63%) |
Dec 30, 2013 | 79.12 | 79.55 | 78.82 | 79.39 | 1,192,914 | +0.29(+0.37%) |
Dec 27, 2013 | 79.44 | 79.44 | 78.88 | 79.10 | 929,338 | -0.13(-0.16%) |
Dec 26, 2013 | 79.13 | 79.35 | 78.88 | 79.23 | 723,719 | +0.21(+0.27%) |
Dec 24, 2013 | 78.19 | 79.03 | 78.19 | 79.02 | 442,764 | +0.88(+1.12%) |
Dec 23, 2013 | 78.94 | 78.95 | 77.97 | 78.14 | 1,630,276 | -0.47(-0.60%) |
Dec 20, 2013 | 77.84 | 78.92 | 77.84 | 78.62 | 5,382,034 | +0.56(+0.71%) |
Dec 19, 2013 | 77.87 | 78.27 | 77.66 | 78.06 | 1,703,357 | +0.03(+0.04%) |
Dec 18, 2013 | 77.41 | 78.20 | 76.21 | 78.03 | 2,277,803 | +0.68(+0.88%) |
Dec 17, 2013 | 77.00 | 77.51 | 76.63 | 77.35 | 1,928,546 | +0.51(+0.66%) |
Dec 16, 2013 | 77.05 | 77.64 | 76.46 | 76.84 | 2,264,704 | -0.21(-0.28%) |
Dec 13, 2013 | 77.48 | 77.99 | 76.79 | 77.05 | 1,606,445 | -0.43(-0.55%) |
Dec 12, 2013 | 76.76 | 77.76 | 76.69 | 77.48 | 2,133,725 | +0.66(+0.86%) |
Dec 11, 2013 | 78.81 | 78.87 | 76.45 | 76.82 | 2,580,951 | -2.11(-2.67%) |
Dec 10, 2013 | 78.65 | 79.20 | 78.31 | 78.92 | 1,309,802 | +0.27(+0.34%) |
Dec 09, 2013 | 79.28 | 79.62 | 78.37 | 78.65 | 1,681,819 | -0.48(-0.60%) |
Dec 06, 2013 | 77.93 | 79.18 | 77.07 | 79.13 | 2,248,776 | +2.55(+3.33%) |
Dec 05, 2013 | 76.67 | 77.21 | 76.18 | 76.58 | 1,371,101 | -0.49(-0.64%) |
Dec 04, 2013 | 76.55 | 77.76 | 76.55 | 77.07 | 2,290,118 | +0.54(+0.71%) |
Dec 03, 2013 | 76.80 | 77.19 | 75.96 | 76.53 | 1,593,738 | -0.84(-1.09%) |