Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 85.94 | 86.43 | 85.94 | 86.36 | 49,536 | +0.63(+0.74%) |
Mar 28, 2014 | 85.63 | 85.89 | 85.54 | 85.73 | 107,941 | +0.22(+0.26%) |
Mar 27, 2014 | 85.64 | 85.85 | 85.35 | 85.51 | 146,069 | -0.10(-0.12%) |
Mar 26, 2014 | 85.92 | 86.15 | 85.61 | 85.61 | 174,689 | -0.07(-0.08%) |
Mar 25, 2014 | 85.36 | 85.85 | 85.36 | 85.68 | 55,396 | +0.50(+0.59%) |
Mar 24, 2014 | 85.48 | 85.77 | 85.07 | 85.18 | 88,900 | -0.09(-0.10%) |
Mar 21, 2014 | 85.60 | 86.03 | 85.22 | 85.27 | 51,274 | +0.08(+0.09%) |
Mar 20, 2014 | 84.83 | 85.35 | 84.63 | 85.19 | 44,453 | +0.27(+0.32%) |
Mar 19, 2014 | 85.74 | 85.75 | 84.58 | 84.92 | 58,792 | -0.75(-0.87%) |
Mar 18, 2014 | 85.64 | 85.78 | 85.43 | 85.67 | 71,472 | +0.16(+0.19%) |
Mar 17, 2014 | 85.30 | 85.55 | 85.23 | 85.50 | 65,175 | +0.59(+0.70%) |
Mar 14, 2014 | 84.58 | 85.29 | 84.58 | 84.91 | 75,096 | +0.07(+0.08%) |
Mar 13, 2014 | 85.56 | 85.69 | 84.75 | 84.84 | 65,477 | -0.48(-0.56%) |
Mar 12, 2014 | 84.86 | 85.37 | 84.86 | 85.32 | 39,192 | +0.15(+0.17%) |
Mar 11, 2014 | 85.33 | 85.45 | 84.96 | 85.17 | 71,887 | -0.01(-0.01%) |
Mar 10, 2014 | 84.96 | 85.23 | 84.87 | 85.18 | 50,635 | +0.08(+0.09%) |
Mar 07, 2014 | 85.15 | 85.16 | 84.76 | 85.10 | 43,366 | +0.15(+0.17%) |
Mar 06, 2014 | 85.21 | 85.21 | 84.89 | 84.95 | 58,345 | -0.11(-0.13%) |
Mar 05, 2014 | 85.25 | 85.25 | 84.89 | 85.06 | 69,360 | -0.17(-0.20%) |
Mar 04, 2014 | 84.60 | 85.32 | 84.60 | 85.23 | 78,352 | +1.29(+1.54%) |
Mar 03, 2014 | 83.83 | 84.19 | 83.51 | 83.94 | 82,978 | -0.47(-0.55%) |
Feb 28, 2014 | 83.84 | 84.81 | 83.84 | 84.40 | 82,522 | +0.54(+0.64%) |
Feb 27, 2014 | 83.48 | 83.88 | 83.41 | 83.87 | 72,361 | +0.33(+0.39%) |
Feb 26, 2014 | 83.94 | 84.08 | 83.43 | 83.54 | 77,559 | -0.09(-0.10%) |
Feb 25, 2014 | 83.32 | 84.03 | 83.32 | 83.62 | 141,643 | +0.25(+0.30%) |
Feb 24, 2014 | 83.28 | 83.86 | 83.02 | 83.37 | 152,003 | +0.35(+0.42%) |
Feb 21, 2014 | 83.39 | 83.56 | 83.01 | 83.02 | 53,270 | -0.19(-0.23%) |
Feb 20, 2014 | 82.74 | 83.43 | 82.65 | 83.22 | 35,440 | +0.50(+0.60%) |
Feb 19, 2014 | 83.07 | 83.12 | 82.62 | 82.72 | 143,163 | -0.27(-0.32%) |
Feb 18, 2014 | 83.35 | 83.35 | 82.68 | 82.98 | 101,476 | -0.41(-0.49%) |
Feb 14, 2014 | 82.84 | 83.39 | 83.39 | 83.39 | 84,670 | +0.48(+0.57%) |
Feb 13, 2014 | 81.85 | 82.96 | 81.85 | 82.91 | 48,571 | +0.46(+0.56%) |
Feb 12, 2014 | 82.81 | 82.93 | 82.28 | 82.45 | 201,314 | -0.28(-0.34%) |
Feb 11, 2014 | 82.13 | 82.87 | 81.75 | 82.74 | 214,828 | +0.82(+1.00%) |
Feb 10, 2014 | 81.71 | 81.92 | 81.34 | 81.92 | 62,137 | +0.40(+0.49%) |
Feb 07, 2014 | 81.15 | 81.58 | 80.94 | 81.52 | 100,404 | +0.72(+0.90%) |
Feb 06, 2014 | 80.45 | 80.82 | 80.37 | 80.79 | 73,859 | +0.96(+1.20%) |
Feb 05, 2014 | 79.60 | 79.99 | 79.36 | 79.84 | 89,712 | -0.01(-0.01%) |
Feb 04, 2014 | 79.74 | 79.96 | 79.54 | 79.84 | 130,718 | +0.46(+0.58%) |
Feb 03, 2014 | 81.08 | 81.08 | 79.31 | 79.38 | 537,836 | -1.86(-2.28%) |
Jan 31, 2014 | 80.93 | 81.75 | 80.36 | 81.24 | 122,324 | -0.34(-0.41%) |
Jan 30, 2014 | 81.76 | 81.93 | 81.43 | 81.57 | 194,258 | +0.23(+0.29%) |
Jan 29, 2014 | 82.50 | 82.50 | 81.15 | 81.34 | 164,242 | -1.51(-1.83%) |
Jan 28, 2014 | 82.40 | 82.96 | 82.36 | 82.85 | 67,791 | +0.58(+0.70%) |
Jan 27, 2014 | 82.53 | 82.71 | 82.06 | 82.28 | 182,353 | -0.27(-0.33%) |
Jan 24, 2014 | 83.24 | 83.55 | 82.54 | 82.55 | 226,744 | -0.86(-1.03%) |
Jan 23, 2014 | 83.92 | 83.92 | 83.16 | 83.41 | 162,124 | -0.76(-0.91%) |
Jan 22, 2014 | 84.19 | 84.39 | 84.12 | 84.17 | 241,217 | +0.06(+0.08%) |
Jan 21, 2014 | 84.21 | 84.33 | 83.61 | 84.11 | 114,501 | +0.29(+0.34%) |
Jan 17, 2014 | 84.35 | 83.82 | 83.82 | 83.82 | 107,120 | -0.63(-0.75%) |
Jan 16, 2014 | 84.47 | 84.57 | 84.13 | 84.45 | 115,752 | -0.15(-0.18%) |
Jan 15, 2014 | 84.65 | 84.85 | 84.46 | 84.60 | 111,336 | -0.05(-0.06%) |
Jan 14, 2014 | 84.41 | 84.72 | 84.24 | 84.65 | 72,468 | +0.49(+0.58%) |
Jan 13, 2014 | 84.66 | 84.93 | 84.08 | 84.15 | 114,721 | -0.63(-0.74%) |
Jan 10, 2014 | 84.93 | 85.08 | 84.44 | 84.79 | 144,491 | +0.12(+0.14%) |
Jan 09, 2014 | 84.38 | 84.71 | 84.11 | 84.67 | 157,802 | +0.33(+0.39%) |
Jan 08, 2014 | 84.90 | 84.90 | 84.11 | 84.34 | 127,233 | -0.55(-0.64%) |
Jan 07, 2014 | 84.68 | 85.05 | 84.64 | 84.89 | 108,884 | +0.49(+0.58%) |
Jan 06, 2014 | 84.97 | 85.00 | 84.25 | 84.40 | 117,976 | -0.37(-0.44%) |
Jan 03, 2014 | 84.93 | 85.11 | 84.61 | 84.77 | 143,227 | -0.11(-0.13%) |