Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 89.51 | 91.46 | 87.66 | 89.14 | 2,329,252 | +0.46(+0.52%) |
Feb 27, 2014 | 89.10 | 89.64 | 88.53 | 88.68 | 1,543,635 | -0.41(-0.46%) |
Feb 26, 2014 | 90.47 | 91.28 | 88.22 | 89.09 | 2,110,857 | -0.76(-0.85%) |
Feb 25, 2014 | 87.66 | 91.32 | 86.99 | 89.85 | 2,794,009 | +2.47(+2.83%) |
Feb 24, 2014 | 85.85 | 87.57 | 85.84 | 87.38 | 1,470,604 | +1.19(+1.38%) |
Feb 21, 2014 | 86.13 | 87.12 | 85.56 | 86.19 | 2,215,835 | +0.11(+0.12%) |
Feb 20, 2014 | 83.69 | 86.18 | 83.69 | 86.08 | 2,589,879 | +2.70(+3.24%) |
Feb 19, 2014 | 82.59 | 84.48 | 82.56 | 83.38 | 2,125,436 | +0.37(+0.44%) |
Feb 18, 2014 | 81.09 | 83.47 | 80.53 | 83.01 | 2,236,789 | +1.87(+2.30%) |
Feb 14, 2014 | 81.76 | 81.15 | 81.15 | 81.15 | 2,514,293 | -0.93(-1.14%) |
Feb 13, 2014 | 79.39 | 82.23 | 78.90 | 82.08 | 3,238,612 | +1.81(+2.25%) |
Feb 12, 2014 | 78.21 | 82.82 | 77.90 | 80.27 | 10,734,240 | +5.40(+7.21%) |
Feb 11, 2014 | 75.76 | 75.76 | 73.86 | 74.88 | 4,024,785 | +0.13(+0.18%) |
Feb 10, 2014 | 74.74 | 75.38 | 73.25 | 74.74 | 2,906,461 | -0.36(-0.47%) |
Feb 07, 2014 | 71.06 | 75.96 | 71.01 | 75.10 | 5,862,211 | +6.50(+9.48%) |
Feb 06, 2014 | 67.78 | 68.78 | 66.77 | 68.60 | 2,416,051 | +0.87(+1.29%) |
Feb 05, 2014 | 67.83 | 68.06 | 66.42 | 67.73 | 2,269,107 | -0.19(-0.28%) |
Feb 04, 2014 | 65.90 | 68.12 | 65.54 | 67.91 | 2,659,361 | +2.19(+3.33%) |
Feb 03, 2014 | 68.42 | 68.89 | 64.53 | 65.73 | 2,389,866 | -2.92(-4.25%) |
Jan 31, 2014 | 67.74 | 69.48 | 67.19 | 68.64 | 2,070,325 | -0.53(-0.77%) |
Jan 30, 2014 | 69.08 | 69.96 | 68.39 | 69.18 | 1,345,021 | +1.00(+1.46%) |
Jan 29, 2014 | 68.54 | 69.45 | 67.78 | 68.18 | 1,836,247 | -0.98(-1.41%) |
Jan 28, 2014 | 68.86 | 70.01 | 68.28 | 69.16 | 1,933,859 | -0.12(-0.18%) |
Jan 27, 2014 | 71.44 | 71.84 | 68.52 | 69.28 | 2,586,955 | -2.18(-3.05%) |
Jan 24, 2014 | 71.53 | 72.41 | 71.36 | 71.46 | 2,592,261 | -0.87(-1.20%) |
Jan 23, 2014 | 72.98 | 73.05 | 71.80 | 72.33 | 1,832,427 | -1.00(-1.37%) |
Jan 22, 2014 | 72.67 | 73.69 | 72.66 | 73.34 | 2,134,783 | +0.86(+1.19%) |
Jan 21, 2014 | 75.29 | 75.73 | 72.26 | 72.48 | 2,063,076 | -2.13(-2.86%) |
Jan 17, 2014 | 75.26 | 74.61 | 74.61 | 74.61 | 1,534,620 | -0.76(-1.01%) |
Jan 16, 2014 | 74.93 | 75.47 | 74.05 | 75.38 | 1,188,688 | +0.37(+0.50%) |
Jan 15, 2014 | 74.97 | 75.10 | 74.00 | 75.00 | 1,346,794 | +0.03(+0.04%) |
Jan 14, 2014 | 73.69 | 75.30 | 73.24 | 74.97 | 1,423,035 | -0.12(-0.17%) |
Jan 13, 2014 | 76.86 | 77.22 | 74.41 | 75.10 | 2,119,799 | -2.09(-2.71%) |
Jan 10, 2014 | 75.94 | 77.19 | 75.72 | 77.19 | 2,329,458 | +1.45(+1.91%) |
Jan 09, 2014 | 76.23 | 76.70 | 74.87 | 75.74 | 1,562,082 | +0.02(+0.02%) |
Jan 08, 2014 | 75.38 | 76.15 | 74.95 | 75.72 | 1,638,492 | +0.21(+0.28%) |
Jan 07, 2014 | 71.17 | 76.10 | 71.17 | 75.51 | 2,849,792 | +4.03(+5.64%) |
Jan 06, 2014 | 71.87 | 72.11 | 70.56 | 71.48 | 1,830,750 | -0.48(-0.67%) |
Jan 03, 2014 | 71.59 | 72.33 | 70.88 | 71.96 | 1,444,436 | +0.39(+0.55%) |
Jan 02, 2014 | 73.35 | 73.37 | 70.61 | 71.57 | 2,243,683 | -2.09(-2.84%) |
Dec 31, 2013 | 72.78 | 73.66 | 73.66 | 73.66 | 915,464 | +1.03(+1.42%) |
Dec 30, 2013 | 72.44 | 72.90 | 71.82 | 72.63 | 899,518 | +0.03(+0.04%) |
Dec 27, 2013 | 74.54 | 74.60 | 72.43 | 72.60 | 1,003,771 | -1.63(-2.19%) |
Dec 26, 2013 | 73.77 | 74.81 | 73.68 | 74.23 | 1,536,909 | +0.58(+0.78%) |
Dec 24, 2013 | 74.33 | 74.39 | 73.01 | 73.65 | 656,509 | -0.52(-0.70%) |
Dec 23, 2013 | 74.50 | 74.52 | 73.41 | 74.17 | 1,053,605 | +0.24(+0.32%) |
Dec 20, 2013 | 73.31 | 74.43 | 72.59 | 73.93 | 7,169,894 | +0.99(+1.35%) |
Dec 19, 2013 | 72.39 | 73.70 | 72.27 | 72.94 | 1,589,023 | +0.54(+0.75%) |
Dec 18, 2013 | 71.96 | 72.56 | 69.96 | 72.40 | 3,412,098 | +0.45(+0.63%) |
Dec 17, 2013 | 71.68 | 72.60 | 70.90 | 71.94 | 2,649,608 | -0.88(-1.21%) |
Dec 16, 2013 | 72.97 | 73.99 | 72.51 | 72.82 | 2,088,694 | +0.45(+0.63%) |
Dec 13, 2013 | 74.09 | 74.09 | 72.27 | 72.37 | 1,795,632 | -1.08(-1.48%) |
Dec 12, 2013 | 73.67 | 74.62 | 73.04 | 73.45 | 2,439,565 | -0.17(-0.23%) |
Dec 11, 2013 | 75.46 | 75.82 | 73.20 | 73.62 | 1,983,735 | -1.95(-2.58%) |
Dec 10, 2013 | 75.40 | 76.39 | 75.16 | 75.57 | 1,964,240 | +0.19(+0.25%) |
Dec 09, 2013 | 76.21 | 77.37 | 74.81 | 75.38 | 2,584,557 | -0.75(-0.98%) |
Dec 06, 2013 | 77.15 | 78.23 | 75.30 | 76.13 | 0 | +0.06(+0.08%) |
Dec 05, 2013 | 75.69 | 77.93 | 75.34 | 76.07 | 1,656,025 | +0.36(+0.48%) |
Dec 04, 2013 | 75.87 | 77.22 | 75.16 | 75.70 | 0 | -0.70(-0.92%) |
Dec 03, 2013 | 77.52 | 77.85 | 75.85 | 76.41 | 0 | -1.44(-1.85%) |