Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 80.21 | 80.21 | 78.53 | 79.02 | 54,695 | -0.74(-0.93%) |
Feb 27, 2014 | 78.00 | 80.01 | 78.00 | 79.76 | 44,160 | +1.42(+1.81%) |
Feb 26, 2014 | 78.24 | 78.50 | 77.62 | 78.34 | 18,703 | +0.38(+0.49%) |
Feb 25, 2014 | 78.22 | 78.39 | 77.39 | 77.96 | 16,043 | -0.02(-0.03%) |
Feb 24, 2014 | 77.43 | 78.45 | 77.43 | 77.98 | 51,806 | +0.10(+0.13%) |
Feb 21, 2014 | 78.39 | 78.54 | 77.60 | 77.88 | 55,827 | -0.04(-0.05%) |
Feb 20, 2014 | 77.10 | 78.25 | 77.10 | 77.92 | 71,171 | +1.07(+1.39%) |
Feb 19, 2014 | 77.71 | 78.12 | 76.61 | 76.85 | 32,218 | -1.34(-1.71%) |
Feb 18, 2014 | 77.23 | 79.88 | 77.02 | 78.19 | 75,500 | +1.15(+1.49%) |
Feb 14, 2014 | 76.67 | 77.04 | 77.04 | 77.04 | 68,600 | +0.49(+0.64%) |
Feb 13, 2014 | 77.77 | 78.00 | 76.12 | 76.55 | 134,504 | -2.22(-2.82%) |
Feb 12, 2014 | 75.92 | 79.53 | 75.66 | 78.77 | 165,228 | +2.44(+3.20%) |
Feb 11, 2014 | 76.00 | 77.00 | 75.43 | 76.33 | 54,109 | +0.04(+0.05%) |
Feb 10, 2014 | 76.42 | 76.44 | 75.65 | 76.29 | 41,549 | -0.05(-0.07%) |
Feb 07, 2014 | 76.37 | 76.61 | 74.95 | 76.34 | 89,209 | -0.05(-0.07%) |
Feb 06, 2014 | 75.58 | 77.74 | 75.25 | 76.39 | 104,862 | +1.26(+1.68%) |
Feb 05, 2014 | 75.05 | 75.91 | 73.86 | 75.13 | 71,664 | -0.23(-0.31%) |
Feb 04, 2014 | 74.31 | 75.90 | 74.31 | 75.36 | 83,331 | +1.33(+1.80%) |
Feb 03, 2014 | 74.29 | 74.29 | 73.55 | 74.03 | 109,626 | -0.32(-0.43%) |
Jan 31, 2014 | 72.85 | 74.95 | 72.85 | 74.35 | 56,686 | +0.34(+0.46%) |
Jan 30, 2014 | 73.80 | 74.46 | 73.80 | 74.01 | 36,299 | +0.56(+0.76%) |
Jan 29, 2014 | 72.37 | 74.24 | 72.37 | 73.45 | 43,888 | +0.11(+0.15%) |
Jan 28, 2014 | 72.62 | 74.22 | 72.62 | 73.34 | 46,200 | -0.14(-0.19%) |
Jan 27, 2014 | 74.44 | 74.93 | 71.86 | 73.48 | 94,880 | -1.08(-1.45%) |
Jan 24, 2014 | 75.59 | 77.21 | 74.37 | 74.56 | 94,654 | -1.59(-2.09%) |
Jan 23, 2014 | 77.18 | 78.45 | 75.71 | 76.15 | 118,167 | -1.89(-2.42%) |
Jan 22, 2014 | 74.88 | 82.13 | 74.88 | 78.04 | 302,876 | +2.19(+2.89%) |
Jan 21, 2014 | 75.40 | 76.16 | 74.59 | 75.85 | 62,941 | +0.73(+0.97%) |
Jan 17, 2014 | 74.87 | 75.12 | 75.12 | 75.12 | 34,400 | +0.33(+0.44%) |
Jan 16, 2014 | 74.62 | 75.29 | 74.12 | 74.79 | 38,531 | -0.05(-0.07%) |
Jan 15, 2014 | 75.81 | 76.08 | 74.73 | 74.84 | 49,621 | -0.97(-1.28%) |
Jan 14, 2014 | 75.77 | 76.20 | 75.06 | 75.81 | 27,126 | +0.59(+0.78%) |
Jan 13, 2014 | 75.84 | 76.37 | 74.64 | 75.22 | 49,084 | -1.13(-1.48%) |
Jan 10, 2014 | 76.38 | 76.59 | 75.90 | 76.35 | 34,639 | -0.28(-0.37%) |
Jan 09, 2014 | 78.30 | 78.50 | 76.34 | 76.63 | 44,118 | -1.40(-1.79%) |
Jan 08, 2014 | 78.79 | 78.89 | 77.47 | 78.03 | 51,144 | -0.64(-0.81%) |
Jan 07, 2014 | 78.81 | 79.29 | 78.10 | 78.67 | 35,703 | -0.15(-0.19%) |
Jan 06, 2014 | 79.75 | 79.75 | 77.95 | 78.82 | 39,444 | -0.79(-0.99%) |
Jan 03, 2014 | 79.44 | 79.75 | 79.26 | 79.61 | 26,822 | +0.08(+0.10%) |
Jan 02, 2014 | 80.68 | 80.68 | 79.25 | 79.53 | 63,044 | -1.45(-1.79%) |
Dec 31, 2013 | 80.70 | 80.98 | 80.98 | 80.98 | 133,500 | +0.86(+1.07%) |
Dec 30, 2013 | 79.65 | 80.29 | 78.48 | 80.12 | 56,394 | +1.40(+1.78%) |
Dec 27, 2013 | 79.08 | 79.12 | 78.51 | 78.72 | 47,854 | +0.03(+0.04%) |
Dec 26, 2013 | 78.13 | 79.00 | 78.13 | 78.69 | 20,352 | -0.03(-0.04%) |
Dec 24, 2013 | 78.88 | 79.36 | 78.51 | 78.72 | 8,969 | -0.01(-0.01%) |
Dec 23, 2013 | 79.94 | 79.94 | 77.61 | 78.73 | 52,718 | +0.52(+0.66%) |
Dec 20, 2013 | 78.26 | 79.41 | 77.41 | 78.21 | 123,601 | +0.66(+0.85%) |
Dec 19, 2013 | 77.01 | 78.16 | 77.01 | 77.55 | 58,244 | -0.05(-0.06%) |
Dec 18, 2013 | 77.01 | 77.90 | 75.77 | 77.60 | 53,911 | +0.47(+0.61%) |
Dec 17, 2013 | 79.00 | 79.72 | 76.71 | 77.13 | 49,251 | -1.77(-2.24%) |
Dec 16, 2013 | 78.23 | 79.15 | 78.00 | 78.90 | 53,186 | +0.86(+1.10%) |
Dec 13, 2013 | 76.40 | 78.25 | 76.40 | 78.04 | 122,892 | +1.91(+2.51%) |
Dec 12, 2013 | 75.24 | 76.35 | 74.80 | 76.13 | 93,711 | +0.78(+1.04%) |
Dec 11, 2013 | 76.20 | 76.52 | 74.85 | 75.35 | 43,044 | -1.19(-1.55%) |
Dec 10, 2013 | 76.20 | 76.89 | 75.59 | 76.54 | 49,414 | +0.01(+0.01%) |
Dec 09, 2013 | 76.73 | 76.93 | 76.08 | 76.53 | 35,856 | +0.09(+0.12%) |
Dec 06, 2013 | 77.09 | 77.31 | 76.41 | 76.44 | 0 | +0.01(+0.01%) |
Dec 05, 2013 | 77.16 | 77.98 | 76.24 | 76.43 | 0 | -0.51(-0.66%) |
Dec 04, 2013 | 77.45 | 78.60 | 76.77 | 76.94 | 0 | -0.89(-1.14%) |
Dec 03, 2013 | 77.76 | 78.43 | 77.50 | 77.83 | 0 | -0.24(-0.31%) |