Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 80.02 | 80.22 | 79.79 | 79.96 | 103,117 | +0.41(+0.52%) |
Mar 28, 2014 | 79.49 | 79.75 | 79.46 | 79.55 | 59,444 | +0.41(+0.52%) |
Mar 27, 2014 | 78.93 | 79.23 | 78.62 | 79.14 | 72,422 | +0.54(+0.69%) |
Mar 26, 2014 | 79.14 | 79.25 | 78.57 | 78.59 | 66,847 | -0.15(-0.19%) |
Mar 25, 2014 | 78.38 | 78.94 | 78.16 | 78.75 | 50,442 | +0.70(+0.90%) |
Mar 24, 2014 | 78.49 | 78.52 | 77.57 | 78.05 | 76,699 | -0.05(-0.07%) |
Mar 21, 2014 | 78.94 | 78.94 | 78.03 | 78.10 | 133,445 | -0.64(-0.82%) |
Mar 20, 2014 | 78.64 | 78.92 | 78.29 | 78.74 | 317,311 | -0.58(-0.73%) |
Mar 19, 2014 | 80.34 | 80.44 | 78.97 | 79.32 | 121,439 | -1.03(-1.29%) |
Mar 18, 2014 | 79.94 | 80.45 | 79.94 | 80.35 | 36,084 | +0.53(+0.67%) |
Mar 17, 2014 | 79.70 | 80.03 | 79.68 | 79.82 | 86,609 | +0.85(+1.07%) |
Mar 14, 2014 | 78.79 | 79.18 | 78.74 | 78.97 | 56,547 | +0.01(+0.02%) |
Mar 13, 2014 | 80.24 | 80.57 | 78.82 | 78.96 | 77,590 | -0.93(-1.16%) |
Mar 12, 2014 | 79.71 | 79.96 | 79.56 | 79.89 | 89,174 | -0.35(-0.44%) |
Mar 11, 2014 | 80.64 | 80.75 | 80.07 | 80.24 | 73,080 | -0.42(-0.52%) |
Mar 10, 2014 | 80.75 | 80.76 | 80.24 | 80.66 | 71,364 | -0.41(-0.51%) |
Mar 07, 2014 | 81.34 | 81.41 | 80.73 | 81.07 | 80,589 | -0.39(-0.48%) |
Mar 06, 2014 | 81.23 | 81.68 | 81.23 | 81.46 | 61,238 | +0.82(+1.01%) |
Mar 05, 2014 | 80.57 | 80.66 | 80.40 | 80.64 | 54,768 | +0.11(+0.14%) |
Mar 04, 2014 | 80.45 | 80.89 | 80.35 | 80.53 | 58,328 | +1.35(+1.70%) |
Mar 03, 2014 | 79.39 | 79.62 | 78.96 | 79.18 | 145,878 | -1.23(-1.53%) |
Feb 28, 2014 | 80.20 | 80.69 | 80.07 | 80.41 | 65,659 | +0.61(+0.77%) |
Feb 27, 2014 | 79.10 | 79.87 | 79.10 | 79.80 | 52,376 | +0.47(+0.59%) |
Feb 26, 2014 | 79.54 | 79.58 | 79.14 | 79.33 | 57,230 | -0.21(-0.26%) |
Feb 25, 2014 | 79.93 | 80.12 | 79.40 | 79.53 | 61,902 | -0.28(-0.36%) |
Feb 24, 2014 | 79.57 | 80.10 | 79.29 | 79.82 | 63,833 | +0.52(+0.66%) |
Feb 21, 2014 | 79.26 | 79.53 | 79.06 | 79.29 | 98,235 | +0.19(+0.25%) |
Feb 20, 2014 | 78.45 | 79.15 | 78.45 | 79.10 | 63,272 | +0.48(+0.60%) |
Feb 19, 2014 | 79.10 | 79.26 | 78.51 | 78.62 | 90,335 | -0.46(-0.58%) |
Feb 18, 2014 | 79.09 | 79.31 | 78.94 | 79.09 | 83,651 | +0.37(+0.48%) |
Feb 14, 2014 | 78.37 | 78.71 | 78.71 | 78.71 | 234,940 | +0.47(+0.60%) |
Feb 13, 2014 | 77.42 | 78.38 | 77.42 | 78.24 | 34,670 | +0.43(+0.55%) |
Feb 12, 2014 | 77.96 | 78.03 | 77.63 | 77.81 | 62,477 | +0.25(+0.33%) |
Feb 11, 2014 | 77.02 | 77.96 | 76.81 | 77.56 | 63,500 | +0.76(+0.99%) |
Feb 10, 2014 | 76.96 | 77.06 | 76.53 | 76.80 | 224,046 | -0.18(-0.24%) |
Feb 07, 2014 | 76.49 | 77.03 | 76.06 | 76.98 | 187,209 | +1.11(+1.46%) |
Feb 06, 2014 | 75.10 | 75.94 | 75.10 | 75.88 | 122,117 | +1.35(+1.81%) |
Feb 05, 2014 | 74.44 | 74.69 | 73.92 | 74.53 | 91,896 | +0.13(+0.18%) |
Feb 04, 2014 | 73.88 | 74.53 | 73.88 | 74.39 | 140,161 | +0.67(+0.91%) |
Feb 03, 2014 | 74.72 | 74.79 | 73.64 | 73.72 | 112,144 | -1.31(-1.74%) |
Jan 31, 2014 | 74.67 | 75.30 | 74.45 | 75.03 | 81,748 | -0.64(-0.85%) |
Jan 30, 2014 | 75.39 | 75.69 | 74.96 | 75.67 | 100,265 | +0.75(+1.00%) |
Jan 29, 2014 | 75.15 | 75.44 | 74.86 | 74.92 | 60,304 | -0.81(-1.07%) |
Jan 28, 2014 | 75.26 | 75.78 | 75.26 | 75.74 | 81,448 | +0.86(+1.14%) |
Jan 27, 2014 | 75.69 | 76.14 | 74.27 | 74.88 | 90,910 | -1.07(-1.41%) |
Jan 24, 2014 | 76.71 | 76.71 | 75.95 | 75.95 | 109,771 | -1.27(-1.65%) |
Jan 23, 2014 | 77.54 | 77.74 | 76.89 | 77.22 | 112,551 | -0.67(-0.85%) |
Jan 22, 2014 | 77.96 | 77.96 | 77.66 | 77.89 | 101,124 | +0.09(+0.12%) |
Jan 21, 2014 | 77.85 | 77.85 | 77.45 | 77.80 | 96,157 | +0.31(+0.41%) |
Jan 17, 2014 | 77.64 | 77.48 | 77.48 | 77.48 | 58,801 | -0.13(-0.17%) |
Jan 16, 2014 | 77.51 | 77.78 | 77.30 | 77.62 | 92,371 | -0.17(-0.22%) |
Jan 15, 2014 | 77.72 | 77.85 | 77.52 | 77.79 | 76,955 | +0.07(+0.09%) |
Jan 14, 2014 | 77.50 | 77.75 | 77.28 | 77.72 | 58,677 | +0.55(+0.71%) |
Jan 13, 2014 | 77.66 | 77.66 | 77.01 | 77.18 | 86,422 | -0.51(-0.65%) |
Jan 10, 2014 | 77.09 | 77.80 | 75.85 | 77.69 | 124,244 | +1.03(+1.35%) |
Jan 09, 2014 | 76.98 | 76.98 | 76.32 | 76.65 | 263,538 | -0.15(-0.19%) |
Jan 08, 2014 | 76.86 | 76.99 | 76.70 | 76.80 | 59,750 | -0.02(-0.02%) |
Jan 07, 2014 | 76.70 | 76.86 | 76.70 | 76.82 | 52,987 | +0.22(+0.29%) |
Jan 06, 2014 | 76.66 | 76.82 | 76.49 | 76.60 | 252,261 | +0.15(+0.20%) |
Jan 03, 2014 | 76.29 | 76.69 | 76.21 | 76.44 | 74,376 | +0.61(+0.81%) |