Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 78.42 | 78.63 | 77.17 | 77.61 | 1,703,081 | +0.11(+0.14%) |
Feb 27, 2014 | 77.72 | 77.83 | 76.60 | 77.50 | 1,689,675 | +0.09(+0.12%) |
Feb 26, 2014 | 78.11 | 78.47 | 77.00 | 77.41 | 1,535,597 | -0.64(-0.82%) |
Feb 25, 2014 | 79.59 | 79.69 | 78.00 | 78.05 | 1,459,192 | -2.44(-3.03%) |
Feb 24, 2014 | 80.60 | 81.29 | 80.49 | 80.50 | 544,703 | +0.39(+0.48%) |
Feb 21, 2014 | 80.76 | 80.81 | 79.78 | 80.11 | 671,421 | +0.03(+0.03%) |
Feb 20, 2014 | 80.13 | 80.24 | 79.38 | 80.08 | 1,508,826 | +0.61(+0.77%) |
Feb 19, 2014 | 80.60 | 80.64 | 79.44 | 79.47 | 2,049,922 | -1.33(-1.65%) |
Feb 18, 2014 | 81.05 | 81.07 | 80.23 | 80.80 | 3,351,691 | +0.45(+0.56%) |
Feb 14, 2014 | 80.21 | 80.35 | 80.35 | 80.35 | 1,305,421 | +0.64(+0.80%) |
Feb 13, 2014 | 78.97 | 79.84 | 78.87 | 79.71 | 2,009,035 | +0.49(+0.61%) |
Feb 12, 2014 | 79.89 | 80.10 | 79.16 | 79.23 | 1,331,118 | -1.51(-1.87%) |
Feb 11, 2014 | 79.23 | 80.74 | 79.22 | 80.74 | 413,990 | +1.87(+2.36%) |
Feb 10, 2014 | 78.77 | 78.98 | 78.43 | 78.87 | 331,808 | -0.02(-0.02%) |
Feb 07, 2014 | 78.10 | 78.94 | 77.84 | 78.89 | 852,479 | +0.65(+0.83%) |
Feb 06, 2014 | 77.69 | 78.44 | 77.66 | 78.24 | 614,726 | +1.51(+1.97%) |
Feb 05, 2014 | 76.38 | 77.03 | 75.86 | 76.73 | 914,321 | +0.96(+1.27%) |
Feb 04, 2014 | 75.98 | 76.42 | 75.61 | 75.77 | 1,182,021 | -0.42(-0.56%) |
Feb 03, 2014 | 77.00 | 77.25 | 75.62 | 76.19 | 1,196,094 | -0.06(-0.08%) |
Jan 31, 2014 | 75.50 | 76.71 | 75.47 | 76.25 | 919,265 | -0.54(-0.70%) |
Jan 30, 2014 | 78.58 | 78.70 | 76.61 | 76.79 | 1,781,358 | -0.38(-0.49%) |
Jan 29, 2014 | 77.13 | 78.13 | 76.90 | 77.17 | 1,390,727 | -0.71(-0.91%) |
Jan 28, 2014 | 79.18 | 79.38 | 77.80 | 77.88 | 1,510,130 | -1.06(-1.35%) |
Jan 27, 2014 | 79.69 | 79.75 | 78.43 | 78.95 | 2,127,936 | +0.03(+0.03%) |
Jan 24, 2014 | 81.13 | 81.17 | 78.82 | 78.92 | 2,648,498 | -0.72(-0.91%) |
Jan 23, 2014 | 81.24 | 81.24 | 78.64 | 79.64 | 2,547,231 | -2.61(-3.18%) |
Jan 22, 2014 | 82.38 | 83.15 | 81.23 | 82.25 | 3,924,885 | +3.73(+4.75%) |
Jan 21, 2014 | 76.86 | 78.64 | 76.48 | 78.52 | 4,346,372 | +2.48(+3.26%) |
Jan 17, 2014 | 75.41 | 76.05 | 76.05 | 76.05 | 3,474,317 | -0.74(-0.96%) |
Jan 16, 2014 | 78.00 | 78.09 | 76.44 | 76.78 | 3,044,827 | -3.80(-4.72%) |
Jan 15, 2014 | 82.16 | 81.68 | 80.28 | 80.59 | 1,647,348 | -1.58(-1.92%) |
Jan 14, 2014 | 81.27 | 82.36 | 81.24 | 82.16 | 1,234,846 | +0.75(+0.92%) |
Jan 13, 2014 | 81.16 | 81.78 | 81.14 | 81.42 | 1,280,385 | -0.64(-0.78%) |
Jan 10, 2014 | 81.34 | 82.06 | 81.16 | 82.06 | 843,315 | +0.84(+1.03%) |
Jan 09, 2014 | 81.78 | 81.78 | 80.78 | 81.22 | 887,985 | +0.46(+0.57%) |
Jan 08, 2014 | 80.44 | 80.85 | 80.15 | 80.76 | 858,872 | +0.22(+0.27%) |
Jan 07, 2014 | 80.16 | 80.73 | 80.02 | 80.54 | 932,529 | -0.68(-0.84%) |
Jan 06, 2014 | 82.05 | 82.07 | 81.08 | 81.23 | 799,984 | -1.70(-2.05%) |
Jan 03, 2014 | 83.22 | 83.41 | 82.81 | 82.93 | 1,203,174 | -0.29(-0.35%) |
Jan 02, 2014 | 83.45 | 83.63 | 82.91 | 83.22 | 718,237 | -1.21(-1.43%) |
Dec 31, 2013 | 84.17 | 84.42 | 84.42 | 84.42 | 266,700 | +0.23(+0.28%) |
Dec 30, 2013 | 84.93 | 84.96 | 84.18 | 84.19 | 715,278 | -0.57(-0.67%) |
Dec 27, 2013 | 85.40 | 85.44 | 84.61 | 84.76 | 1,026,608 | +0.54(+0.64%) |
Dec 26, 2013 | 83.70 | 84.40 | 83.41 | 84.22 | 303,549 | +0.74(+0.89%) |
Dec 24, 2013 | 82.87 | 83.66 | 82.87 | 83.48 | 150,671 | +0.37(+0.44%) |
Dec 23, 2013 | 83.41 | 83.49 | 82.60 | 83.11 | 520,975 | +0.68(+0.83%) |
Dec 20, 2013 | 82.40 | 82.69 | 82.21 | 82.42 | 812,769 | +0.58(+0.70%) |
Dec 19, 2013 | 81.48 | 82.06 | 81.04 | 81.85 | 790,116 | +0.96(+1.18%) |
Dec 18, 2013 | 80.17 | 81.07 | 79.78 | 80.89 | 941,356 | +1.68(+2.13%) |
Dec 17, 2013 | 79.62 | 79.69 | 79.07 | 79.21 | 657,153 | -0.28(-0.35%) |
Dec 16, 2013 | 79.94 | 80.49 | 79.26 | 79.49 | 1,402,347 | +0.11(+0.14%) |
Dec 13, 2013 | 80.50 | 80.55 | 79.13 | 79.38 | 1,150,680 | -1.14(-1.42%) |
Dec 12, 2013 | 81.58 | 81.68 | 80.43 | 80.52 | 2,165,359 | -1.56(-1.90%) |
Dec 11, 2013 | 82.78 | 82.88 | 82.00 | 82.08 | 910,649 | +0.05(+0.07%) |
Dec 10, 2013 | 82.72 | 82.93 | 81.90 | 82.03 | 739,653 | -0.68(-0.83%) |
Dec 09, 2013 | 83.24 | 83.66 | 82.59 | 82.71 | 957,317 | +0.32(+0.38%) |
Dec 06, 2013 | 81.95 | 82.96 | 81.83 | 82.40 | 0 | +0.28(+0.34%) |
Dec 05, 2013 | 82.84 | 83.08 | 81.88 | 82.12 | 0 | -0.31(-0.37%) |
Dec 04, 2013 | 83.02 | 83.82 | 81.95 | 82.42 | 933,541 | -2.07(-2.45%) |
Dec 03, 2013 | 84.34 | 84.90 | 84.15 | 84.50 | 580,282 | +0.04(+0.04%) |