Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 86.72 | 87.41 | 86.00 | 86.69 | 1,530,172 | +0.26(+0.30%) |
Feb 27, 2014 | 84.61 | 86.89 | 84.46 | 86.43 | 2,061,771 | +1.84(+2.17%) |
Feb 26, 2014 | 86.65 | 86.73 | 84.39 | 84.60 | 1,982,783 | -1.66(-1.92%) |
Feb 25, 2014 | 85.68 | 87.43 | 85.36 | 86.26 | 1,090,075 | +0.46(+0.54%) |
Feb 24, 2014 | 85.86 | 87.10 | 84.97 | 85.79 | 1,379,103 | +0.82(+0.97%) |
Feb 21, 2014 | 85.15 | 86.18 | 84.93 | 84.97 | 1,256,706 | -0.19(-0.22%) |
Feb 20, 2014 | 83.00 | 85.62 | 82.44 | 85.16 | 1,457,562 | +2.15(+2.59%) |
Feb 19, 2014 | 83.76 | 84.11 | 82.69 | 83.01 | 1,278,521 | -0.51(-0.61%) |
Feb 18, 2014 | 82.42 | 84.00 | 82.42 | 83.52 | 1,477,377 | +1.77(+2.16%) |
Feb 14, 2014 | 80.92 | 81.75 | 81.75 | 81.75 | 1,045,159 | +0.59(+0.73%) |
Feb 13, 2014 | 79.91 | 81.86 | 79.70 | 81.16 | 1,213,012 | +0.08(+0.10%) |
Feb 12, 2014 | 81.15 | 82.00 | 80.38 | 81.08 | 1,276,721 | +0.71(+0.88%) |
Feb 11, 2014 | 77.98 | 80.80 | 77.95 | 80.38 | 1,762,824 | +2.68(+3.45%) |
Feb 10, 2014 | 78.93 | 79.05 | 77.26 | 77.70 | 1,283,105 | -1.39(-1.76%) |
Feb 07, 2014 | 78.38 | 79.85 | 78.21 | 79.09 | 1,341,339 | +1.13(+1.45%) |
Feb 06, 2014 | 75.89 | 78.45 | 75.86 | 77.96 | 1,746,091 | +2.59(+3.44%) |
Feb 05, 2014 | 75.52 | 76.01 | 74.01 | 75.37 | 1,489,567 | -0.06(-0.08%) |
Feb 04, 2014 | 73.55 | 76.68 | 73.48 | 75.43 | 2,425,305 | +2.36(+3.24%) |
Feb 03, 2014 | 79.60 | 80.00 | 72.93 | 73.07 | 4,272,681 | -6.36(-8.01%) |
Jan 31, 2014 | 79.19 | 80.60 | 78.62 | 79.43 | 1,215,653 | -0.65(-0.81%) |
Jan 30, 2014 | 79.54 | 81.13 | 78.76 | 80.07 | 1,712,496 | +1.58(+2.01%) |
Jan 29, 2014 | 79.21 | 79.79 | 77.61 | 78.49 | 2,000,860 | -1.54(-1.92%) |
Jan 28, 2014 | 77.28 | 80.11 | 77.28 | 80.03 | 2,332,561 | +3.27(+4.26%) |
Jan 27, 2014 | 78.37 | 78.80 | 74.70 | 76.77 | 1,950,754 | -1.25(-1.60%) |
Jan 24, 2014 | 81.27 | 81.32 | 77.58 | 78.01 | 2,820,715 | -3.75(-4.58%) |
Jan 23, 2014 | 79.41 | 82.62 | 78.88 | 81.76 | 4,209,133 | +1.70(+2.12%) |
Jan 22, 2014 | 80.42 | 80.59 | 79.24 | 80.06 | 2,640,596 | +0.08(+0.10%) |
Jan 21, 2014 | 80.75 | 80.75 | 78.94 | 79.98 | 1,322,224 | +0.41(+0.52%) |
Jan 17, 2014 | 80.37 | 79.57 | 79.57 | 79.57 | 1,334,575 | -0.90(-1.12%) |
Jan 16, 2014 | 80.21 | 81.02 | 79.79 | 80.48 | 1,708,944 | +0.32(+0.40%) |
Jan 15, 2014 | 78.19 | 80.47 | 77.87 | 80.15 | 2,433,419 | +2.81(+3.63%) |
Jan 14, 2014 | 76.53 | 77.34 | 75.72 | 77.34 | 1,161,776 | +1.71(+2.26%) |
Jan 13, 2014 | 77.56 | 78.15 | 75.35 | 75.64 | 1,484,414 | -2.03(-2.62%) |
Jan 10, 2014 | 76.72 | 77.85 | 76.61 | 77.67 | 1,055,482 | +0.87(+1.14%) |
Jan 09, 2014 | 77.87 | 77.94 | 76.39 | 76.80 | 1,039,097 | -0.51(-0.66%) |
Jan 08, 2014 | 76.29 | 77.87 | 76.02 | 77.31 | 1,745,960 | +0.98(+1.29%) |
Jan 07, 2014 | 76.26 | 77.32 | 76.14 | 76.32 | 1,195,351 | +0.40(+0.53%) |
Jan 06, 2014 | 75.74 | 76.90 | 75.61 | 75.92 | 1,274,621 | +0.21(+0.27%) |
Jan 03, 2014 | 75.15 | 75.98 | 75.02 | 75.72 | 1,599,329 | +0.66(+0.88%) |
Jan 02, 2014 | 75.82 | 76.28 | 74.10 | 75.06 | 1,315,988 | -1.43(-1.87%) |
Dec 31, 2013 | 75.92 | 76.49 | 76.49 | 76.49 | 1,407,031 | +0.94(+1.25%) |
Dec 30, 2013 | 75.92 | 76.05 | 75.27 | 75.55 | 996,692 | -0.25(-0.32%) |
Dec 27, 2013 | 76.77 | 76.77 | 75.62 | 75.79 | 710,393 | -0.62(-0.81%) |
Dec 26, 2013 | 75.76 | 76.90 | 75.76 | 76.41 | 919,579 | +1.04(+1.38%) |
Dec 24, 2013 | 76.03 | 76.39 | 75.22 | 75.37 | 632,590 | -0.28(-0.38%) |
Dec 23, 2013 | 76.29 | 76.59 | 75.47 | 75.66 | 1,269,227 | -0.25(-0.32%) |
Dec 20, 2013 | 72.78 | 76.03 | 72.78 | 75.90 | 2,021,260 | +2.43(+3.31%) |
Dec 19, 2013 | 74.22 | 75.06 | 73.41 | 73.47 | 1,322,528 | -0.83(-1.12%) |
Dec 18, 2013 | 74.19 | 74.33 | 71.78 | 74.30 | 2,188,776 | +1.59(+2.19%) |
Dec 17, 2013 | 71.96 | 73.35 | 71.66 | 72.71 | 1,503,803 | +0.77(+1.06%) |
Dec 16, 2013 | 71.50 | 72.39 | 71.44 | 71.95 | 1,439,683 | +1.31(+1.85%) |
Dec 13, 2013 | 69.30 | 70.98 | 69.27 | 70.64 | 1,236,739 | +1.37(+1.98%) |
Dec 12, 2013 | 68.52 | 69.71 | 68.21 | 69.27 | 1,081,655 | +0.60(+0.87%) |
Dec 11, 2013 | 70.57 | 70.90 | 68.50 | 68.67 | 1,462,563 | -1.71(-2.43%) |
Dec 10, 2013 | 70.35 | 71.60 | 69.81 | 70.38 | 1,982,693 | +0.72(+1.03%) |
Dec 09, 2013 | 68.49 | 70.53 | 68.44 | 69.66 | 1,908,492 | +1.00(+1.46%) |
Dec 06, 2013 | 68.00 | 69.62 | 68.00 | 68.66 | 1,239,247 | +1.10(+1.63%) |
Dec 05, 2013 | 66.75 | 67.89 | 66.75 | 67.56 | 876,811 | +0.33(+0.50%) |
Dec 04, 2013 | 67.02 | 67.71 | 66.52 | 67.23 | 1,010,512 | -0.27(-0.39%) |
Dec 03, 2013 | 68.11 | 68.58 | 67.22 | 67.49 | 1,024,771 | -1.17(-1.70%) |