Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 85.17 | 86.50 | 84.98 | 85.19 | 404,337 | +0.10(+0.12%) |
Feb 27, 2014 | 83.92 | 85.19 | 83.16 | 85.09 | 349,952 | +1.01(+1.20%) |
Feb 26, 2014 | 83.68 | 84.71 | 82.90 | 84.08 | 373,015 | +0.61(+0.73%) |
Feb 25, 2014 | 84.61 | 84.61 | 83.41 | 83.47 | 383,798 | -0.96(-1.14%) |
Feb 24, 2014 | 84.09 | 85.18 | 83.88 | 84.43 | 339,376 | +0.55(+0.66%) |
Feb 21, 2014 | 84.88 | 85.18 | 83.78 | 83.88 | 399,007 | -0.82(-0.97%) |
Feb 20, 2014 | 85.36 | 86.39 | 84.42 | 84.70 | 1,257,895 | -0.53(-0.63%) |
Feb 19, 2014 | 84.28 | 86.11 | 84.02 | 85.23 | 654,309 | +0.89(+1.05%) |
Feb 18, 2014 | 84.53 | 85.04 | 83.65 | 84.34 | 599,200 | +0.13(+0.15%) |
Feb 14, 2014 | 83.53 | 84.21 | 84.21 | 84.21 | 474,717 | +0.78(+0.94%) |
Feb 13, 2014 | 81.81 | 83.49 | 81.49 | 83.43 | 525,252 | +1.28(+1.56%) |
Feb 12, 2014 | 81.54 | 82.69 | 81.09 | 82.15 | 469,793 | +0.72(+0.89%) |
Feb 11, 2014 | 79.85 | 81.81 | 79.77 | 81.42 | 730,519 | +1.37(+1.72%) |
Feb 10, 2014 | 80.29 | 80.34 | 79.32 | 80.05 | 404,604 | -0.21(-0.26%) |
Feb 07, 2014 | 79.82 | 80.75 | 79.20 | 80.26 | 681,156 | +0.61(+0.77%) |
Feb 06, 2014 | 79.99 | 81.00 | 78.74 | 79.65 | 621,754 | -0.40(-0.49%) |
Feb 05, 2014 | 80.37 | 80.75 | 79.64 | 80.04 | 917,379 | -0.44(-0.55%) |
Feb 04, 2014 | 79.73 | 80.56 | 78.96 | 80.49 | 630,099 | +1.38(+1.75%) |
Feb 03, 2014 | 80.39 | 81.32 | 79.07 | 79.10 | 1,422,252 | -2.88(-3.51%) |
Jan 31, 2014 | 80.40 | 82.69 | 80.09 | 81.98 | 1,180,822 | +1.24(+1.53%) |
Jan 30, 2014 | 82.02 | 83.00 | 77.59 | 80.74 | 2,511,830 | -3.21(-3.83%) |
Jan 29, 2014 | 84.14 | 85.82 | 83.69 | 83.95 | 837,402 | -0.89(-1.05%) |
Jan 28, 2014 | 84.70 | 85.07 | 83.85 | 84.84 | 947,248 | +0.46(+0.55%) |
Jan 27, 2014 | 87.49 | 87.99 | 84.28 | 84.38 | 1,054,995 | -3.12(-3.57%) |
Jan 24, 2014 | 88.83 | 89.58 | 87.03 | 87.50 | 592,010 | -3.10(-3.42%) |
Jan 23, 2014 | 90.74 | 90.94 | 90.03 | 90.61 | 470,415 | -0.22(-0.24%) |
Jan 22, 2014 | 91.48 | 91.81 | 90.56 | 90.82 | 504,043 | -0.42(-0.47%) |
Jan 21, 2014 | 92.36 | 92.65 | 91.06 | 91.25 | 278,520 | -0.50(-0.55%) |
Jan 17, 2014 | 92.79 | 91.75 | 91.75 | 91.75 | 323,629 | -0.95(-1.02%) |
Jan 16, 2014 | 92.05 | 93.62 | 91.93 | 92.70 | 435,403 | +0.29(+0.31%) |
Jan 15, 2014 | 91.40 | 92.69 | 91.07 | 92.41 | 557,825 | +1.02(+1.11%) |
Jan 14, 2014 | 90.25 | 91.49 | 89.76 | 91.40 | 716,324 | +1.34(+1.49%) |
Jan 13, 2014 | 90.60 | 91.17 | 89.71 | 90.05 | 325,644 | -0.80(-0.88%) |
Jan 10, 2014 | 89.93 | 90.88 | 89.40 | 90.85 | 426,705 | +0.90(+1.00%) |
Jan 09, 2014 | 90.19 | 90.76 | 89.63 | 89.95 | 359,659 | +0.35(+0.39%) |
Jan 08, 2014 | 89.73 | 90.70 | 88.90 | 89.61 | 815,406 | +1.34(+1.52%) |
Jan 07, 2014 | 88.47 | 88.96 | 87.90 | 88.26 | 455,071 | +0.00(+0.00%) |
Jan 06, 2014 | 89.35 | 89.63 | 88.06 | 88.26 | 212,188 | -0.68(-0.77%) |
Jan 03, 2014 | 88.69 | 89.56 | 88.36 | 88.94 | 216,026 | +0.17(+0.19%) |
Jan 02, 2014 | 89.33 | 89.74 | 88.09 | 88.78 | 427,153 | -1.22(-1.35%) |
Dec 31, 2013 | 90.25 | 89.99 | 89.99 | 89.99 | 186,911 | -0.05(-0.05%) |
Dec 30, 2013 | 89.83 | 90.16 | 89.37 | 90.04 | 217,780 | +0.22(+0.24%) |
Dec 27, 2013 | 89.60 | 90.00 | 89.21 | 89.82 | 121,465 | +0.08(+0.09%) |
Dec 26, 2013 | 89.46 | 90.14 | 88.95 | 89.75 | 140,544 | +0.66(+0.74%) |
Dec 24, 2013 | 89.24 | 89.66 | 88.64 | 89.08 | 70,864 | -0.14(-0.16%) |
Dec 23, 2013 | 88.77 | 89.25 | 87.94 | 89.22 | 405,271 | +1.25(+1.42%) |
Dec 20, 2013 | 88.05 | 88.36 | 87.03 | 87.98 | 792,522 | -0.05(-0.06%) |
Dec 19, 2013 | 87.68 | 88.50 | 87.46 | 88.03 | 243,407 | -0.01(-0.01%) |
Dec 18, 2013 | 85.83 | 88.34 | 84.61 | 88.04 | 435,294 | +2.38(+2.78%) |
Dec 17, 2013 | 85.98 | 86.23 | 85.48 | 85.65 | 273,763 | -0.32(-0.37%) |
Dec 16, 2013 | 85.72 | 86.41 | 84.82 | 85.97 | 218,656 | +0.72(+0.85%) |
Dec 13, 2013 | 85.09 | 85.57 | 84.53 | 85.25 | 678,782 | +0.49(+0.58%) |
Dec 12, 2013 | 85.14 | 85.31 | 84.11 | 84.76 | 328,728 | -0.52(-0.61%) |
Dec 11, 2013 | 85.87 | 86.07 | 85.09 | 85.28 | 556,509 | -0.59(-0.69%) |
Dec 10, 2013 | 85.54 | 86.80 | 85.50 | 85.87 | 354,543 | -0.26(-0.30%) |
Dec 09, 2013 | 85.47 | 86.80 | 85.21 | 86.13 | 534,471 | +0.79(+0.93%) |
Dec 06, 2013 | 83.76 | 85.66 | 83.52 | 85.34 | 551,413 | +2.95(+3.59%) |
Dec 05, 2013 | 82.94 | 83.93 | 82.19 | 82.38 | 331,746 | -0.55(-0.67%) |
Dec 04, 2013 | 83.40 | 85.42 | 82.89 | 82.94 | 567,548 | -0.77(-0.92%) |
Dec 03, 2013 | 84.37 | 84.98 | 83.12 | 83.71 | 414,669 | -0.91(-1.07%) |