Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 87.78 | 88.39 | 87.41 | 87.99 | 1,052,601 | +0.21(+0.24%) |
Feb 27, 2014 | 87.25 | 87.78 | 87.13 | 87.78 | 550,562 | +0.49(+0.56%) |
Feb 26, 2014 | 87.39 | 87.64 | 87.08 | 87.29 | 1,174,446 | +0.03(+0.03%) |
Feb 25, 2014 | 87.27 | 87.65 | 87.03 | 87.27 | 545,441 | -0.03(-0.04%) |
Feb 24, 2014 | 87.03 | 87.87 | 86.82 | 87.30 | 331,723 | +0.48(+0.55%) |
Feb 21, 2014 | 87.08 | 87.24 | 86.80 | 86.82 | 250,426 | -0.07(-0.08%) |
Feb 20, 2014 | 86.39 | 87.08 | 86.23 | 86.89 | 1,095,344 | +0.52(+0.60%) |
Feb 19, 2014 | 86.77 | 87.23 | 86.29 | 86.37 | 915,112 | -0.59(-0.68%) |
Feb 18, 2014 | 86.94 | 87.03 | 86.66 | 86.96 | 1,014,004 | +0.19(+0.22%) |
Feb 14, 2014 | 86.28 | 86.76 | 86.76 | 86.76 | 360,765 | +0.42(+0.49%) |
Feb 13, 2014 | 85.22 | 86.39 | 85.22 | 86.34 | 228,660 | +0.49(+0.57%) |
Feb 12, 2014 | 85.91 | 86.13 | 85.65 | 85.86 | 753,071 | +0.13(+0.16%) |
Feb 11, 2014 | 84.97 | 85.92 | 84.92 | 85.72 | 374,665 | +0.89(+1.05%) |
Feb 10, 2014 | 84.73 | 84.84 | 84.46 | 84.83 | 219,885 | +0.17(+0.20%) |
Feb 07, 2014 | 84.05 | 84.72 | 83.77 | 84.66 | 287,739 | +1.08(+1.29%) |
Feb 06, 2014 | 82.80 | 83.59 | 82.76 | 83.59 | 419,823 | +1.05(+1.27%) |
Feb 05, 2014 | 82.40 | 82.71 | 81.83 | 82.53 | 576,701 | -0.05(-0.06%) |
Feb 04, 2014 | 82.42 | 82.82 | 82.11 | 82.59 | 1,345,061 | +0.56(+0.68%) |
Feb 03, 2014 | 83.85 | 84.06 | 81.87 | 82.03 | 1,139,436 | -1.93(-2.29%) |
Jan 31, 2014 | 83.43 | 84.53 | 83.25 | 83.96 | 2,735,165 | -0.54(-0.64%) |
Jan 30, 2014 | 84.23 | 84.70 | 84.01 | 84.49 | 1,803,050 | +1.00(+1.20%) |
Jan 29, 2014 | 83.54 | 84.11 | 83.34 | 83.49 | 1,376,485 | -0.87(-1.03%) |
Jan 28, 2014 | 83.91 | 84.43 | 83.80 | 84.36 | 378,475 | +0.60(+0.71%) |
Jan 27, 2014 | 84.28 | 84.52 | 83.37 | 83.76 | 752,830 | -0.47(-0.56%) |
Jan 24, 2014 | 85.55 | 85.60 | 84.23 | 84.23 | 513,547 | -1.87(-2.17%) |
Jan 23, 2014 | 86.45 | 86.45 | 85.69 | 86.10 | 464,299 | -0.75(-0.86%) |
Jan 22, 2014 | 86.81 | 86.92 | 86.61 | 86.85 | 240,356 | +0.13(+0.16%) |
Jan 21, 2014 | 86.90 | 87.06 | 86.23 | 86.71 | 1,384,768 | +0.25(+0.29%) |
Jan 17, 2014 | 86.71 | 86.46 | 86.46 | 86.46 | 370,991 | -0.33(-0.38%) |
Jan 16, 2014 | 86.86 | 86.86 | 86.56 | 86.79 | 594,840 | -0.13(-0.15%) |
Jan 15, 2014 | 86.44 | 87.03 | 86.44 | 86.92 | 298,110 | +0.48(+0.55%) |
Jan 14, 2014 | 85.76 | 86.50 | 85.60 | 86.44 | 603,734 | +0.92(+1.07%) |
Jan 13, 2014 | 86.39 | 86.67 | 85.35 | 85.52 | 620,953 | -1.09(-1.26%) |
Jan 10, 2014 | 86.50 | 86.63 | 86.14 | 86.61 | 565,989 | +0.19(+0.22%) |
Jan 09, 2014 | 86.66 | 86.66 | 85.98 | 86.42 | 2,658,256 | +0.07(+0.08%) |
Jan 08, 2014 | 86.32 | 86.45 | 86.03 | 86.35 | 1,378,117 | +0.04(+0.05%) |
Jan 07, 2014 | 86.01 | 86.42 | 86.01 | 86.31 | 281,059 | +0.59(+0.69%) |
Jan 06, 2014 | 86.23 | 86.32 | 85.63 | 85.72 | 722,219 | -0.29(-0.33%) |
Jan 03, 2014 | 86.07 | 86.30 | 85.86 | 86.01 | 309,781 | -0.02(-0.02%) |
Jan 02, 2014 | 86.46 | 86.49 | 85.80 | 86.02 | 1,639,549 | -0.74(-0.85%) |
Dec 31, 2013 | 86.55 | 86.76 | 86.76 | 86.76 | 1,784,802 | +0.41(+0.48%) |
Dec 30, 2013 | 86.53 | 86.53 | 86.29 | 86.35 | 1,137,431 | -0.04(-0.05%) |
Dec 27, 2013 | 86.56 | 86.64 | 86.32 | 86.39 | 795,900 | -0.06(-0.07%) |
Dec 26, 2013 | 86.26 | 86.48 | 86.22 | 86.45 | 496,249 | +0.39(+0.45%) |
Dec 24, 2013 | 85.86 | 86.07 | 85.85 | 86.07 | 293,791 | +0.27(+0.31%) |
Dec 23, 2013 | 85.79 | 85.85 | 85.61 | 85.80 | 464,016 | +0.48(+0.57%) |
Dec 20, 2013 | 84.95 | 85.52 | 84.91 | 85.32 | 2,321,417 | +0.49(+0.58%) |
Dec 19, 2013 | 84.71 | 84.88 | 84.47 | 84.82 | 853,812 | -0.11(-0.13%) |
Dec 18, 2013 | 83.76 | 84.93 | 82.90 | 84.93 | 2,106,436 | +1.38(+1.65%) |
Dec 17, 2013 | 83.91 | 83.91 | 83.34 | 83.55 | 532,738 | -0.22(-0.26%) |
Dec 16, 2013 | 83.70 | 84.02 | 83.66 | 83.77 | 301,332 | +0.52(+0.62%) |
Dec 13, 2013 | 83.49 | 83.50 | 83.10 | 83.25 | 806,705 | +0.00(+0.00%) |
Dec 12, 2013 | 83.44 | 83.53 | 83.06 | 83.25 | 493,084 | -0.19(-0.23%) |
Dec 11, 2013 | 84.51 | 84.52 | 83.35 | 83.44 | 1,296,026 | -1.00(-1.19%) |
Dec 10, 2013 | 84.49 | 84.75 | 84.40 | 84.45 | 1,664,333 | -0.27(-0.32%) |
Dec 09, 2013 | 84.78 | 84.85 | 84.60 | 84.71 | 222,353 | +0.20(+0.24%) |
Dec 06, 2013 | 84.45 | 84.59 | 84.16 | 84.51 | 422,171 | +0.85(+1.02%) |
Dec 05, 2013 | 83.84 | 83.94 | 83.55 | 83.66 | 191,084 | -0.28(-0.34%) |
Dec 04, 2013 | 83.63 | 84.27 | 83.30 | 83.94 | 316,536 | -0.06(-0.07%) |
Dec 03, 2013 | 84.09 | 84.24 | 83.68 | 84.00 | 314,815 | -0.27(-0.32%) |