Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 79.82 | 81.98 | 79.82 | 80.42 | 103,891 | +0.17(+0.21%) |
Feb 27, 2014 | 79.80 | 80.43 | 79.42 | 80.25 | 107,108 | +0.53(+0.66%) |
Feb 26, 2014 | 79.64 | 80.29 | 79.25 | 79.72 | 75,006 | +0.47(+0.59%) |
Feb 25, 2014 | 79.26 | 80.18 | 78.76 | 79.25 | 106,076 | -0.33(-0.41%) |
Feb 24, 2014 | 79.80 | 80.25 | 78.75 | 79.58 | 97,768 | +0.83(+1.05%) |
Feb 21, 2014 | 78.40 | 78.94 | 78.20 | 78.75 | 131,464 | +0.45(+0.57%) |
Feb 20, 2014 | 76.01 | 79.11 | 76.01 | 78.30 | 180,829 | +2.61(+3.45%) |
Feb 19, 2014 | 75.86 | 76.06 | 75.33 | 75.69 | 61,892 | -0.44(-0.58%) |
Feb 18, 2014 | 76.60 | 76.91 | 75.80 | 76.13 | 40,283 | -0.32(-0.42%) |
Feb 14, 2014 | 76.45 | 76.45 | 76.45 | 0 | +0.15(+0.20%) | |
Feb 13, 2014 | 75.48 | 76.56 | 75.28 | 76.30 | 63,838 | +0.48(+0.63%) |
Feb 12, 2014 | 75.96 | 76.21 | 75.46 | 75.82 | 40,054 | +0.04(+0.05%) |
Feb 11, 2014 | 75.55 | 76.48 | 75.50 | 75.78 | 74,095 | +0.12(+0.16%) |
Feb 10, 2014 | 75.90 | 75.94 | 75.54 | 75.66 | 41,471 | -0.20(-0.26%) |
Feb 07, 2014 | 76.37 | 76.37 | 75.61 | 75.86 | 78,992 | +0.10(+0.13%) |
Feb 06, 2014 | 75.71 | 76.08 | 75.15 | 75.76 | 60,289 | +0.29(+0.38%) |
Feb 05, 2014 | 75.85 | 76.00 | 75.18 | 75.47 | 64,511 | -0.34(-0.45%) |
Feb 04, 2014 | 76.24 | 76.25 | 75.48 | 75.81 | 83,301 | -0.43(-0.56%) |
Feb 03, 2014 | 77.41 | 77.55 | 75.94 | 76.24 | 64,131 | -1.33(-1.71%) |
Jan 31, 2014 | 77.25 | 77.57 | 76.74 | 77.57 | 92,506 | -0.15(-0.19%) |
Jan 30, 2014 | 77.34 | 77.98 | 77.20 | 77.72 | 38,455 | +0.38(+0.49%) |
Jan 29, 2014 | 76.92 | 77.50 | 76.46 | 77.34 | 114,168 | +0.17(+0.22%) |
Jan 28, 2014 | 76.97 | 77.44 | 76.34 | 77.17 | 50,425 | +0.20(+0.26%) |
Jan 27, 2014 | 77.14 | 77.64 | 76.32 | 76.97 | 128,577 | -0.31(-0.40%) |
Jan 24, 2014 | 77.74 | 78.49 | 77.00 | 77.28 | 119,898 | -0.53(-0.68%) |
Jan 23, 2014 | 78.00 | 78.00 | 77.15 | 77.81 | 92,253 | -0.59(-0.75%) |
Jan 22, 2014 | 79.00 | 79.09 | 78.25 | 78.40 | 93,810 | -0.66(-0.83%) |
Jan 21, 2014 | 80.27 | 80.27 | 78.86 | 79.06 | 95,263 | -0.79(-0.99%) |
Jan 20, 2014 | 79.12 | 79.85 | 79.12 | 79.85 | 485,271 | +0.30(+0.38%) |
Jan 17, 2014 | 78.91 | 79.85 | 78.91 | 79.55 | 53,105 | +0.45(+0.57%) |
Jan 16, 2014 | 79.10 | 79.35 | 78.29 | 79.10 | 71,520 | +0.00(+0.00%) |
Jan 15, 2014 | 78.36 | 79.25 | 78.36 | 79.10 | 71,521 | +0.74(+0.94%) |
Jan 14, 2014 | 78.78 | 79.07 | 78.25 | 78.36 | 52,364 | -0.18(-0.23%) |
Jan 13, 2014 | 78.95 | 79.47 | 78.38 | 78.54 | 101,054 | -0.31(-0.39%) |
Jan 10, 2014 | 78.61 | 79.01 | 78.39 | 78.85 | 83,891 | +0.10(+0.13%) |
Jan 09, 2014 | 78.41 | 79.23 | 78.38 | 78.75 | 55,176 | +0.42(+0.54%) |
Jan 08, 2014 | 77.23 | 78.79 | 76.85 | 78.33 | 0 | +1.33(+1.73%) |
Jan 07, 2014 | 76.81 | 77.60 | 76.79 | 77.00 | 100,672 | +0.57(+0.75%) |
Jan 06, 2014 | 76.93 | 76.93 | 76.01 | 76.43 | 56,833 | -0.20(-0.26%) |
Jan 03, 2014 | 77.20 | 77.20 | 76.54 | 76.63 | 33,679 | -0.34(-0.44%) |
Jan 02, 2014 | 77.35 | 77.80 | 76.32 | 76.97 | 44,610 | -0.53(-0.68%) |
Dec 31, 2013 | 77.50 | 77.50 | 77.50 | 0 | -0.02(-0.03%) | |
Dec 30, 2013 | 76.91 | 78.16 | 76.91 | 77.52 | 34,664 | +0.37(+0.48%) |
Dec 27, 2013 | 77.69 | 77.84 | 76.71 | 77.15 | 27,874 | -0.16(-0.21%) |
Dec 24, 2013 | 77.31 | 77.31 | 77.31 | 0 | -0.30(-0.39%) | |
Dec 23, 2013 | 78.48 | 78.56 | 77.13 | 77.61 | 43,306 | -0.59(-0.75%) |
Dec 20, 2013 | 77.59 | 78.54 | 77.41 | 78.20 | 266,602 | +1.16(+1.51%) |
Dec 19, 2013 | 77.25 | 77.50 | 76.76 | 77.04 | 75,163 | -0.10(-0.13%) |
Dec 18, 2013 | 77.02 | 77.40 | 76.56 | 77.14 | 0 | +0.14(+0.18%) |
Dec 17, 2013 | 76.51 | 77.25 | 76.50 | 77.00 | 100,611 | +0.25(+0.33%) |
Dec 16, 2013 | 76.00 | 77.14 | 76.00 | 76.75 | 91,664 | +0.70(+0.92%) |
Dec 13, 2013 | 75.93 | 76.33 | 75.52 | 76.05 | 142,495 | +0.14(+0.18%) |
Dec 12, 2013 | 76.52 | 76.52 | 74.89 | 75.91 | 127,561 | -0.81(-1.06%) |
Dec 11, 2013 | 78.53 | 78.53 | 76.57 | 76.72 | 123,173 | -2.08(-2.64%) |
Dec 10, 2013 | 78.71 | 79.19 | 78.35 | 78.80 | 89,003 | -0.14(-0.18%) |
Dec 09, 2013 | 79.14 | 79.43 | 78.87 | 78.94 | 83,910 | -0.49(-0.62%) |
Dec 06, 2013 | 80.16 | 80.45 | 79.28 | 79.43 | 128,981 | -0.77(-0.96%) |
Dec 05, 2013 | 81.19 | 81.35 | 79.99 | 80.20 | 53,916 | -1.13(-1.39%) |
Dec 04, 2013 | 80.52 | 81.50 | 80.30 | 81.33 | 135,032 | +0.45(+0.56%) |
Dec 03, 2013 | 80.69 | 80.90 | 80.18 | 80.88 | 356,447 | +0.35(+0.43%) |