Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 84.31 | 85.39 | 83.60 | 85.17 | 432,516 | +0.80(+0.95%) |
Feb 27, 2014 | 84.11 | 84.64 | 83.68 | 84.37 | 374,198 | -0.12(-0.14%) |
Feb 26, 2014 | 82.52 | 84.80 | 82.38 | 84.48 | 512,931 | +2.07(+2.51%) |
Feb 25, 2014 | 83.07 | 83.94 | 82.32 | 82.42 | 651,362 | -0.65(-0.79%) |
Feb 24, 2014 | 82.85 | 83.78 | 82.85 | 83.07 | 483,400 | -0.43(-0.52%) |
Feb 21, 2014 | 83.94 | 84.32 | 83.02 | 83.50 | 508,482 | +0.08(+0.09%) |
Feb 20, 2014 | 81.75 | 83.48 | 81.28 | 83.42 | 681,078 | +2.12(+2.61%) |
Feb 19, 2014 | 81.29 | 82.48 | 81.23 | 81.30 | 557,928 | -0.38(-0.47%) |
Feb 18, 2014 | 81.27 | 82.92 | 81.27 | 81.68 | 571,093 | +0.28(+0.35%) |
Feb 14, 2014 | 81.10 | 81.40 | 81.40 | 81.40 | 960,199 | +0.36(+0.45%) |
Feb 13, 2014 | 80.19 | 81.15 | 80.19 | 81.04 | 549,722 | +0.41(+0.51%) |
Feb 12, 2014 | 81.05 | 81.22 | 79.99 | 80.63 | 595,711 | -0.54(-0.66%) |
Feb 11, 2014 | 81.55 | 82.08 | 80.63 | 81.17 | 1,131,198 | +0.21(+0.26%) |
Feb 10, 2014 | 80.42 | 81.65 | 80.30 | 80.96 | 1,356,731 | +0.68(+0.84%) |
Feb 07, 2014 | 83.45 | 83.98 | 79.57 | 80.29 | 1,656,322 | -2.39(-2.89%) |
Feb 06, 2014 | 81.09 | 82.94 | 81.09 | 82.68 | 1,477,597 | +1.18(+1.45%) |
Feb 05, 2014 | 80.89 | 81.67 | 79.68 | 81.49 | 2,465,882 | +0.92(+1.15%) |
Feb 04, 2014 | 79.29 | 83.03 | 78.26 | 80.57 | 1,282,300 | +1.32(+1.67%) |
Feb 03, 2014 | 82.21 | 84.72 | 79.22 | 79.25 | 1,761,782 | -3.33(-4.03%) |
Jan 31, 2014 | 76.89 | 82.93 | 76.85 | 82.58 | 2,508,900 | +8.53(+11.51%) |
Jan 30, 2014 | 72.51 | 75.42 | 72.47 | 74.05 | 810,707 | +1.84(+2.54%) |
Jan 29, 2014 | 71.41 | 73.10 | 71.41 | 72.21 | 649,345 | +0.06(+0.09%) |
Jan 28, 2014 | 71.73 | 72.52 | 71.14 | 72.15 | 644,604 | +0.38(+0.52%) |
Jan 27, 2014 | 71.60 | 72.37 | 70.52 | 71.78 | 567,179 | +0.35(+0.48%) |
Jan 24, 2014 | 72.99 | 73.11 | 70.64 | 71.43 | 798,106 | -1.75(-2.40%) |
Jan 23, 2014 | 72.28 | 73.22 | 72.04 | 73.18 | 762,973 | -0.06(-0.08%) |
Jan 22, 2014 | 74.30 | 74.40 | 72.57 | 73.24 | 366,760 | -0.44(-0.59%) |
Jan 21, 2014 | 73.12 | 74.23 | 72.01 | 73.68 | 414,130 | +1.04(+1.43%) |
Jan 17, 2014 | 72.62 | 72.64 | 72.64 | 72.64 | 437,565 | -0.58(-0.80%) |
Jan 16, 2014 | 74.14 | 74.14 | 72.80 | 73.23 | 330,813 | -0.06(-0.08%) |
Jan 15, 2014 | 72.57 | 73.74 | 72.48 | 73.29 | 352,980 | +0.81(+1.12%) |
Jan 14, 2014 | 71.71 | 72.47 | 71.14 | 72.47 | 325,727 | +1.18(+1.65%) |
Jan 13, 2014 | 69.81 | 72.63 | 69.81 | 71.30 | 429,414 | +0.71(+1.00%) |
Jan 10, 2014 | 70.97 | 71.94 | 70.03 | 70.59 | 491,241 | -1.12(-1.57%) |
Jan 09, 2014 | 71.32 | 71.78 | 70.79 | 71.71 | 286,536 | +0.07(+0.10%) |
Jan 08, 2014 | 71.09 | 71.64 | 70.68 | 71.64 | 360,947 | +0.48(+0.68%) |
Jan 07, 2014 | 70.64 | 71.56 | 70.07 | 71.16 | 299,836 | +0.66(+0.94%) |
Jan 06, 2014 | 70.51 | 71.62 | 70.15 | 70.50 | 599,314 | +0.42(+0.60%) |
Jan 03, 2014 | 70.68 | 70.91 | 69.80 | 70.08 | 616,215 | -2.03(-2.81%) |
Jan 02, 2014 | 72.62 | 72.65 | 71.86 | 72.11 | 420,511 | -0.42(-0.58%) |
Dec 31, 2013 | 73.24 | 72.53 | 72.53 | 72.53 | 577,784 | -0.75(-1.02%) |
Dec 30, 2013 | 74.07 | 74.11 | 72.70 | 73.27 | 278,188 | -0.52(-0.70%) |
Dec 27, 2013 | 72.91 | 73.80 | 72.31 | 73.79 | 354,393 | +1.17(+1.61%) |
Dec 26, 2013 | 72.99 | 73.11 | 72.26 | 72.62 | 194,408 | -0.18(-0.24%) |
Dec 24, 2013 | 72.61 | 73.13 | 72.34 | 72.80 | 147,926 | +0.12(+0.17%) |
Dec 23, 2013 | 71.18 | 73.11 | 70.72 | 72.67 | 431,608 | +2.24(+3.19%) |
Dec 20, 2013 | 70.96 | 71.43 | 70.39 | 70.43 | 484,065 | -0.29(-0.41%) |
Dec 19, 2013 | 70.18 | 71.51 | 70.18 | 70.72 | 600,350 | +0.23(+0.33%) |
Dec 18, 2013 | 70.06 | 70.57 | 69.11 | 70.49 | 397,276 | +0.66(+0.95%) |
Dec 17, 2013 | 69.22 | 70.01 | 68.67 | 69.83 | 376,365 | +0.61(+0.89%) |
Dec 16, 2013 | 69.10 | 69.92 | 68.55 | 69.22 | 378,110 | +0.82(+1.20%) |
Dec 13, 2013 | 67.05 | 68.53 | 66.79 | 68.39 | 557,559 | +1.57(+2.35%) |
Dec 12, 2013 | 66.80 | 67.15 | 66.37 | 66.82 | 673,144 | -0.24(-0.36%) |
Dec 11, 2013 | 69.45 | 69.63 | 66.97 | 67.06 | 329,837 | -2.29(-3.30%) |
Dec 10, 2013 | 68.91 | 69.70 | 68.67 | 69.35 | 341,638 | +0.08(+0.11%) |
Dec 09, 2013 | 68.50 | 69.36 | 68.25 | 69.28 | 635,575 | +0.83(+1.22%) |
Dec 06, 2013 | 68.75 | 68.76 | 68.13 | 68.44 | 545,479 | +0.44(+0.65%) |
Dec 05, 2013 | 67.80 | 68.06 | 67.23 | 68.00 | 586,168 | +1.32(+1.98%) |
Dec 04, 2013 | 65.40 | 66.86 | 65.30 | 66.68 | 462,881 | +1.09(+1.67%) |
Dec 03, 2013 | 65.39 | 65.76 | 64.89 | 65.59 | 652,823 | +0.32(+0.49%) |