Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 82.48 | 83.34 | 81.11 | 81.74 | 1,852,359 | -0.67(-0.82%) |
Feb 27, 2014 | 80.70 | 82.92 | 80.69 | 82.41 | 1,929,870 | +1.73(+2.14%) |
Feb 26, 2014 | 83.22 | 86.21 | 78.54 | 80.68 | 4,079,961 | -1.86(-2.26%) |
Feb 25, 2014 | 82.55 | 82.69 | 81.08 | 82.54 | 1,591,499 | -0.60(-0.72%) |
Feb 24, 2014 | 82.11 | 84.58 | 81.62 | 83.14 | 2,209,368 | +1.77(+2.17%) |
Feb 21, 2014 | 82.77 | 83.12 | 81.19 | 81.37 | 2,591,709 | -1.76(-2.11%) |
Feb 20, 2014 | 82.37 | 83.35 | 81.25 | 83.13 | 2,198,847 | -0.06(-0.07%) |
Feb 19, 2014 | 82.46 | 84.05 | 82.15 | 83.19 | 1,837,866 | +0.74(+0.90%) |
Feb 18, 2014 | 81.14 | 82.71 | 81.03 | 82.45 | 1,468,945 | +1.24(+1.53%) |
Feb 14, 2014 | 80.31 | 81.20 | 81.20 | 81.20 | 1,426,845 | +1.22(+1.52%) |
Feb 13, 2014 | 79.53 | 80.79 | 78.81 | 79.99 | 1,418,459 | -0.30(-0.38%) |
Feb 12, 2014 | 81.03 | 81.47 | 79.71 | 80.29 | 969,851 | -0.34(-0.42%) |
Feb 11, 2014 | 80.14 | 80.87 | 79.75 | 80.63 | 1,539,405 | +0.47(+0.59%) |
Feb 10, 2014 | 79.39 | 80.19 | 78.75 | 80.16 | 1,625,822 | +0.34(+0.43%) |
Feb 07, 2014 | 79.84 | 80.55 | 78.24 | 79.82 | 2,600,727 | +0.04(+0.05%) |
Feb 06, 2014 | 82.08 | 82.91 | 78.85 | 79.78 | 3,781,377 | -2.03(-2.48%) |
Feb 05, 2014 | 83.71 | 84.42 | 81.47 | 81.81 | 2,743,548 | -1.44(-1.73%) |
Feb 04, 2014 | 81.89 | 84.37 | 81.89 | 83.25 | 2,501,933 | +2.53(+3.13%) |
Feb 03, 2014 | 82.16 | 82.91 | 80.58 | 80.73 | 1,549,416 | -1.14(-1.39%) |
Jan 31, 2014 | 79.90 | 82.46 | 79.80 | 81.87 | 1,735,398 | +0.69(+0.85%) |
Jan 30, 2014 | 80.39 | 82.16 | 80.38 | 81.17 | 2,258,419 | +0.19(+0.23%) |
Jan 29, 2014 | 80.75 | 83.44 | 80.12 | 80.98 | 3,014,495 | -1.20(-1.46%) |
Jan 28, 2014 | 80.48 | 82.25 | 80.20 | 82.18 | 1,428,356 | +2.15(+2.68%) |
Jan 27, 2014 | 81.69 | 81.83 | 78.84 | 80.03 | 1,681,055 | -1.80(-2.19%) |
Jan 24, 2014 | 81.80 | 82.73 | 80.75 | 81.83 | 2,394,284 | -0.50(-0.61%) |
Jan 23, 2014 | 83.63 | 84.26 | 81.90 | 82.33 | 1,837,562 | -0.70(-0.85%) |
Jan 22, 2014 | 82.82 | 83.82 | 81.93 | 83.04 | 2,300,359 | +2.37(+2.93%) |
Jan 21, 2014 | 78.80 | 80.74 | 78.18 | 80.67 | 1,489,802 | +2.18(+2.77%) |
Jan 17, 2014 | 80.20 | 78.50 | 78.50 | 78.50 | 1,463,167 | -1.26(-1.58%) |
Jan 16, 2014 | 79.88 | 80.71 | 78.84 | 79.76 | 1,750,573 | +0.24(+0.30%) |
Jan 15, 2014 | 78.05 | 79.60 | 77.63 | 79.52 | 1,622,191 | +1.47(+1.89%) |
Jan 14, 2014 | 75.30 | 78.13 | 75.30 | 78.05 | 1,543,189 | +2.37(+3.14%) |
Jan 13, 2014 | 77.65 | 78.16 | 75.57 | 75.68 | 1,859,171 | -1.94(-2.50%) |
Jan 10, 2014 | 77.75 | 77.94 | 76.83 | 77.61 | 945,737 | +0.46(+0.59%) |
Jan 09, 2014 | 78.42 | 78.89 | 76.43 | 77.16 | 1,692,080 | -1.23(-1.56%) |
Jan 08, 2014 | 78.06 | 79.30 | 77.67 | 78.38 | 1,373,028 | +0.09(+0.11%) |
Jan 07, 2014 | 77.54 | 78.93 | 77.54 | 78.30 | 1,336,704 | +1.31(+1.70%) |
Jan 06, 2014 | 77.00 | 77.28 | 76.05 | 76.99 | 1,819,028 | +0.49(+0.65%) |
Jan 03, 2014 | 77.89 | 78.36 | 76.37 | 76.49 | 1,908,370 | -1.15(-1.48%) |
Jan 02, 2014 | 78.96 | 80.05 | 77.01 | 77.64 | 2,101,359 | -2.44(-3.05%) |
Dec 31, 2013 | 79.84 | 80.08 | 80.08 | 80.08 | 1,321,777 | +0.65(+0.81%) |
Dec 30, 2013 | 79.79 | 80.53 | 79.25 | 79.44 | 981,522 | +0.07(+0.08%) |
Dec 27, 2013 | 79.14 | 79.68 | 78.61 | 79.37 | 834,821 | -0.02(-0.02%) |
Dec 26, 2013 | 79.40 | 79.61 | 78.40 | 79.39 | 706,194 | +0.14(+0.18%) |
Dec 24, 2013 | 78.72 | 79.58 | 78.34 | 79.25 | 497,983 | +0.33(+0.42%) |
Dec 23, 2013 | 79.40 | 79.78 | 78.54 | 78.91 | 1,219,555 | +0.60(+0.76%) |
Dec 20, 2013 | 78.03 | 79.19 | 77.48 | 78.32 | 1,980,627 | +0.64(+0.82%) |
Dec 19, 2013 | 77.11 | 78.67 | 76.61 | 77.68 | 2,235,611 | +0.63(+0.81%) |
Dec 18, 2013 | 76.30 | 77.57 | 75.20 | 77.05 | 2,520,435 | +1.29(+1.71%) |
Dec 17, 2013 | 76.44 | 76.44 | 74.02 | 75.76 | 2,882,284 | -0.39(-0.51%) |
Dec 16, 2013 | 75.31 | 76.56 | 74.99 | 76.15 | 1,455,430 | +0.46(+0.60%) |
Dec 13, 2013 | 75.99 | 76.18 | 74.79 | 75.69 | 1,250,597 | -0.56(-0.73%) |
Dec 12, 2013 | 76.37 | 77.41 | 75.42 | 76.25 | 1,382,628 | +0.28(+0.38%) |
Dec 11, 2013 | 77.35 | 77.67 | 75.73 | 75.97 | 1,358,837 | -1.39(-1.79%) |
Dec 10, 2013 | 77.69 | 78.91 | 76.40 | 77.36 | 2,175,089 | -0.57(-0.73%) |
Dec 09, 2013 | 75.53 | 77.96 | 75.04 | 77.93 | 2,549,497 | +2.87(+3.82%) |
Dec 06, 2013 | 76.30 | 76.76 | 74.70 | 75.06 | 2,070,408 | -0.32(-0.43%) |
Dec 05, 2013 | 72.72 | 75.40 | 72.30 | 75.38 | 2,108,776 | +2.66(+3.66%) |
Dec 04, 2013 | 72.20 | 72.94 | 71.40 | 72.72 | 1,677,033 | +0.15(+0.21%) |
Dec 03, 2013 | 72.51 | 73.99 | 72.15 | 72.57 | 1,362,901 | -0.33(-0.46%) |