Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 83.61 | 84.71 | 83.19 | 83.83 | 878,587 | +0.43(+0.52%) |
Feb 27, 2014 | 82.89 | 83.42 | 82.06 | 83.40 | 574,511 | +0.54(+0.65%) |
Feb 26, 2014 | 82.82 | 83.83 | 82.71 | 82.86 | 483,296 | -0.18(-0.22%) |
Feb 25, 2014 | 83.89 | 84.43 | 82.80 | 83.04 | 726,452 | -0.97(-1.15%) |
Feb 24, 2014 | 83.62 | 84.49 | 83.62 | 84.01 | 514,050 | +0.31(+0.37%) |
Feb 21, 2014 | 84.06 | 84.41 | 83.52 | 83.70 | 553,240 | -0.40(-0.48%) |
Feb 20, 2014 | 81.86 | 84.44 | 81.22 | 84.10 | 863,396 | +2.32(+2.84%) |
Feb 19, 2014 | 82.50 | 83.13 | 81.76 | 81.78 | 508,970 | -1.08(-1.30%) |
Feb 18, 2014 | 82.05 | 83.30 | 81.92 | 82.86 | 669,282 | +1.05(+1.28%) |
Feb 14, 2014 | 81.32 | 81.81 | 81.81 | 81.81 | 448,800 | +0.44(+0.54%) |
Feb 13, 2014 | 80.55 | 81.39 | 79.97 | 81.37 | 505,904 | +0.52(+0.64%) |
Feb 12, 2014 | 81.05 | 81.53 | 80.69 | 80.85 | 385,663 | -0.20(-0.25%) |
Feb 11, 2014 | 80.53 | 81.08 | 80.09 | 81.05 | 707,766 | +0.39(+0.48%) |
Feb 10, 2014 | 80.40 | 80.84 | 79.74 | 80.66 | 802,217 | +0.35(+0.44%) |
Feb 07, 2014 | 78.97 | 80.42 | 78.89 | 80.31 | 565,512 | +1.37(+1.74%) |
Feb 06, 2014 | 78.49 | 78.99 | 78.32 | 78.94 | 471,304 | +0.48(+0.61%) |
Feb 05, 2014 | 78.11 | 78.70 | 77.51 | 78.46 | 512,234 | +0.09(+0.11%) |
Feb 04, 2014 | 78.50 | 78.77 | 77.71 | 78.37 | 773,028 | +0.11(+0.14%) |
Feb 03, 2014 | 81.40 | 81.60 | 78.10 | 78.26 | 952,631 | -3.05(-3.75%) |
Jan 31, 2014 | 81.68 | 81.76 | 81.15 | 81.31 | 807,480 | -1.04(-1.26%) |
Jan 30, 2014 | 82.00 | 82.58 | 81.80 | 82.35 | 627,215 | +0.67(+0.82%) |
Jan 29, 2014 | 81.39 | 81.83 | 80.69 | 81.68 | 1,017,565 | -0.05(-0.06%) |
Jan 28, 2014 | 81.75 | 82.45 | 81.29 | 81.73 | 709,672 | +0.10(+0.12%) |
Jan 27, 2014 | 81.56 | 82.15 | 80.93 | 81.63 | 982,982 | -0.17(-0.21%) |
Jan 24, 2014 | 83.14 | 83.14 | 81.76 | 81.80 | 1,200,294 | -1.71(-2.05%) |
Jan 23, 2014 | 83.11 | 84.24 | 82.00 | 83.51 | 2,390,584 | +1.02(+1.24%) |
Jan 22, 2014 | 81.72 | 82.53 | 81.52 | 82.49 | 1,197,459 | +0.63(+0.77%) |
Jan 21, 2014 | 82.38 | 82.39 | 80.44 | 81.86 | 1,164,129 | -0.54(-0.66%) |
Jan 17, 2014 | 81.99 | 82.40 | 82.40 | 82.40 | 1,050,900 | -0.12(-0.15%) |
Jan 16, 2014 | 81.28 | 82.53 | 81.26 | 82.52 | 782,262 | +1.10(+1.35%) |
Jan 15, 2014 | 80.60 | 81.55 | 80.57 | 81.42 | 530,642 | +0.82(+1.02%) |
Jan 14, 2014 | 80.14 | 80.84 | 79.88 | 80.60 | 688,246 | +1.10(+1.38%) |
Jan 13, 2014 | 80.62 | 81.04 | 79.38 | 79.50 | 821,426 | -1.47(-1.82%) |
Jan 10, 2014 | 81.24 | 81.75 | 80.76 | 80.97 | 584,062 | -0.32(-0.39%) |
Jan 09, 2014 | 79.88 | 81.44 | 79.88 | 81.29 | 835,911 | +1.25(+1.56%) |
Jan 08, 2014 | 79.67 | 80.70 | 79.57 | 80.04 | 803,259 | +0.26(+0.33%) |
Jan 07, 2014 | 78.00 | 79.97 | 77.74 | 79.78 | 935,136 | +2.00(+2.57%) |
Jan 06, 2014 | 77.80 | 78.43 | 77.53 | 77.78 | 1,031,198 | +0.30(+0.39%) |
Jan 03, 2014 | 77.29 | 77.85 | 77.29 | 77.48 | 633,948 | +0.14(+0.18%) |
Jan 02, 2014 | 77.61 | 77.86 | 77.25 | 77.34 | 825,800 | -0.35(-0.45%) |
Dec 31, 2013 | 77.48 | 77.69 | 77.69 | 77.69 | 624,100 | +0.26(+0.34%) |
Dec 30, 2013 | 77.12 | 77.60 | 76.92 | 77.43 | 562,765 | +0.52(+0.68%) |
Dec 27, 2013 | 76.75 | 77.05 | 76.67 | 76.91 | 417,349 | +0.18(+0.23%) |
Dec 26, 2013 | 76.96 | 76.96 | 76.23 | 76.73 | 316,658 | +0.00(+0.00%) |
Dec 24, 2013 | 76.39 | 76.82 | 76.26 | 76.73 | 340,610 | +0.42(+0.55%) |
Dec 23, 2013 | 76.47 | 76.47 | 75.86 | 76.31 | 734,650 | +0.24(+0.32%) |
Dec 20, 2013 | 77.03 | 77.27 | 75.87 | 76.07 | 1,255,351 | -0.70(-0.91%) |
Dec 19, 2013 | 78.26 | 78.26 | 76.42 | 76.77 | 529,794 | -1.25(-1.60%) |
Dec 18, 2013 | 76.44 | 78.03 | 76.09 | 78.02 | 542,244 | +1.77(+2.32%) |
Dec 17, 2013 | 76.78 | 76.97 | 75.54 | 76.25 | 732,607 | -0.57(-0.74%) |
Dec 16, 2013 | 76.86 | 77.03 | 76.39 | 76.82 | 345,688 | +0.36(+0.47%) |
Dec 13, 2013 | 75.91 | 76.81 | 75.54 | 76.46 | 523,908 | +0.57(+0.75%) |
Dec 12, 2013 | 76.97 | 76.98 | 75.64 | 75.89 | 829,191 | -1.12(-1.45%) |
Dec 11, 2013 | 78.75 | 78.85 | 76.93 | 77.01 | 508,958 | -1.75(-2.22%) |
Dec 10, 2013 | 79.06 | 79.35 | 78.45 | 78.76 | 503,888 | -0.49(-0.62%) |
Dec 09, 2013 | 79.30 | 79.52 | 78.98 | 79.25 | 535,332 | -0.07(-0.09%) |
Dec 06, 2013 | 79.86 | 80.10 | 79.02 | 79.32 | 523,365 | +0.47(+0.60%) |
Dec 05, 2013 | 79.71 | 80.32 | 78.72 | 78.85 | 1,177,627 | -0.99(-1.24%) |
Dec 04, 2013 | 78.79 | 80.40 | 78.68 | 79.84 | 2,187,760 | +0.47(+0.59%) |
Dec 03, 2013 | 78.89 | 79.43 | 78.59 | 79.37 | 1,152,642 | +0.13(+0.16%) |