Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 87.43 | 87.65 | 87.28 | 87.60 | 1,194,149 | +0.12(+0.14%) |
Feb 27, 2014 | 87.45 | 87.57 | 87.38 | 87.48 | 408,152 | +0.12(+0.14%) |
Feb 26, 2014 | 87.17 | 87.38 | 87.12 | 87.35 | 470,987 | +0.20(+0.23%) |
Feb 25, 2014 | 86.96 | 87.16 | 86.96 | 87.15 | 422,855 | +0.33(+0.38%) |
Feb 24, 2014 | 86.82 | 86.84 | 86.71 | 86.82 | 456,187 | +0.00(+0.00%) |
Feb 21, 2014 | 86.64 | 86.86 | 86.64 | 86.82 | 375,692 | +0.16(+0.18%) |
Feb 20, 2014 | 86.81 | 86.93 | 86.57 | 86.66 | 658,129 | -0.26(-0.30%) |
Feb 19, 2014 | 87.22 | 87.22 | 86.86 | 86.93 | 643,665 | -0.17(-0.20%) |
Feb 18, 2014 | 87.02 | 87.24 | 87.00 | 87.10 | 516,647 | +0.16(+0.19%) |
Feb 14, 2014 | 87.03 | 86.93 | 86.93 | 86.93 | 433,165 | -0.18(-0.21%) |
Feb 13, 2014 | 87.01 | 87.14 | 86.96 | 87.11 | 483,277 | +0.30(+0.34%) |
Feb 12, 2014 | 86.92 | 86.96 | 86.75 | 86.82 | 526,139 | -0.22(-0.25%) |
Feb 11, 2014 | 87.09 | 87.16 | 86.96 | 87.03 | 1,478,542 | -0.28(-0.32%) |
Feb 10, 2014 | 87.21 | 87.35 | 87.14 | 87.31 | 528,873 | +0.08(+0.09%) |
Feb 07, 2014 | 87.07 | 87.33 | 87.03 | 87.24 | 637,702 | +0.25(+0.29%) |
Feb 06, 2014 | 86.96 | 86.99 | 86.83 | 86.99 | 454,136 | +0.02(+0.02%) |
Feb 05, 2014 | 87.28 | 87.29 | 86.95 | 86.97 | 1,024,386 | -0.38(-0.44%) |
Feb 04, 2014 | 87.49 | 87.49 | 87.24 | 87.35 | 1,808,058 | -0.38(-0.43%) |
Feb 03, 2014 | 87.25 | 87.74 | 87.17 | 87.73 | 862,755 | +0.51(+0.59%) |
Jan 31, 2014 | 87.20 | 87.27 | 87.10 | 87.22 | 948,175 | +0.17(+0.20%) |
Jan 30, 2014 | 86.93 | 87.10 | 86.90 | 87.05 | 607,628 | -0.05(-0.06%) |
Jan 29, 2014 | 86.92 | 87.17 | 86.80 | 87.10 | 814,820 | +0.33(+0.38%) |
Jan 28, 2014 | 86.75 | 86.78 | 86.61 | 86.78 | 991,458 | +0.17(+0.20%) |
Jan 27, 2014 | 86.92 | 86.96 | 86.61 | 86.61 | 1,952,616 | -0.30(-0.35%) |
Jan 24, 2014 | 86.79 | 86.92 | 86.71 | 86.91 | 1,003,654 | +0.25(+0.29%) |
Jan 23, 2014 | 86.51 | 86.79 | 86.50 | 86.66 | 860,680 | +0.37(+0.43%) |
Jan 22, 2014 | 86.29 | 86.44 | 86.26 | 86.29 | 1,428,269 | -0.15(-0.17%) |
Jan 21, 2014 | 86.48 | 86.58 | 86.36 | 86.44 | 2,124,539 | -0.16(-0.19%) |
Jan 17, 2014 | 86.44 | 86.60 | 86.60 | 86.60 | 505,466 | +0.16(+0.19%) |
Jan 16, 2014 | 86.50 | 86.59 | 86.39 | 86.44 | 652,089 | +0.07(+0.08%) |
Jan 15, 2014 | 86.44 | 86.45 | 86.26 | 86.37 | 1,041,834 | -0.08(-0.09%) |
Jan 14, 2014 | 86.60 | 86.68 | 86.41 | 86.44 | 753,382 | -0.30(-0.34%) |
Jan 13, 2014 | 86.66 | 86.83 | 86.63 | 86.74 | 836,168 | +0.04(+0.04%) |
Jan 10, 2014 | 86.59 | 86.73 | 86.54 | 86.70 | 1,984,150 | +0.46(+0.53%) |
Jan 09, 2014 | 86.05 | 86.26 | 85.99 | 86.24 | 951,977 | +0.33(+0.38%) |
Jan 08, 2014 | 85.80 | 85.93 | 85.76 | 85.92 | 497,243 | -0.05(-0.06%) |
Jan 07, 2014 | 85.94 | 86.03 | 85.86 | 85.97 | 504,859 | +0.02(+0.02%) |
Jan 06, 2014 | 85.76 | 86.05 | 85.75 | 85.95 | 1,809,675 | +0.29(+0.34%) |
Jan 03, 2014 | 85.62 | 85.82 | 85.62 | 85.67 | 501,384 | -0.04(-0.05%) |
Jan 02, 2014 | 85.50 | 85.79 | 85.46 | 85.71 | 876,702 | +0.28(+0.33%) |
Dec 31, 2013 | 85.52 | 85.43 | 85.43 | 85.43 | 1,299,367 | -0.12(-0.15%) |
Dec 30, 2013 | 85.49 | 85.64 | 85.43 | 85.55 | 812,584 | +0.24(+0.28%) |
Dec 27, 2013 | 85.39 | 85.50 | 85.30 | 85.31 | 600,144 | -0.05(-0.05%) |
Dec 26, 2013 | 85.36 | 85.42 | 85.29 | 85.36 | 604,966 | -0.04(-0.05%) |
Dec 24, 2013 | 85.53 | 85.57 | 85.39 | 85.39 | 382,846 | -0.29(-0.34%) |
Dec 23, 2013 | 85.79 | 85.81 | 85.64 | 85.68 | 745,794 | -0.15(-0.17%) |
Dec 20, 2013 | 85.72 | 85.87 | 85.61 | 85.83 | 1,007,326 | +0.29(+0.34%) |
Dec 19, 2013 | 85.67 | 85.74 | 85.51 | 85.54 | 1,100,334 | -0.32(-0.37%) |
Dec 18, 2013 | 86.00 | 86.25 | 85.75 | 85.86 | 1,470,785 | -0.38(-0.44%) |
Dec 17, 2013 | 85.98 | 86.24 | 85.97 | 86.24 | 1,497,488 | +0.26(+0.30%) |
Dec 16, 2013 | 86.14 | 86.19 | 85.90 | 85.98 | 724,882 | +0.06(+0.07%) |
Dec 13, 2013 | 85.84 | 85.93 | 85.78 | 85.92 | 716,865 | +0.25(+0.29%) |
Dec 12, 2013 | 85.83 | 85.85 | 85.64 | 85.67 | 971,067 | -0.24(-0.28%) |
Dec 11, 2013 | 85.95 | 86.11 | 85.87 | 85.92 | 1,419,855 | -0.14(-0.16%) |
Dec 10, 2013 | 86.15 | 86.16 | 85.88 | 86.06 | 860,555 | +0.23(+0.26%) |
Dec 09, 2013 | 85.82 | 85.91 | 85.73 | 85.83 | 748,233 | +0.07(+0.08%) |
Dec 06, 2013 | 85.81 | 85.89 | 85.59 | 85.76 | 1,041,533 | -0.01(-0.01%) |
Dec 05, 2013 | 85.84 | 85.90 | 85.67 | 85.77 | 875,758 | -0.10(-0.12%) |
Dec 04, 2013 | 86.02 | 86.07 | 85.81 | 85.87 | 862,353 | -0.48(-0.56%) |
Dec 03, 2013 | 86.47 | 86.50 | 86.32 | 86.35 | 862,870 | +0.05(+0.05%) |