Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 74.48 | 75.31 | 74.43 | 74.99 | 1,499,850 | +0.96(+1.29%) |
Mar 28, 2014 | 73.97 | 74.64 | 73.78 | 74.04 | 1,015,166 | +0.06(+0.08%) |
Mar 27, 2014 | 74.36 | 74.57 | 73.53 | 73.97 | 1,226,776 | -0.34(-0.46%) |
Mar 26, 2014 | 75.30 | 75.70 | 74.31 | 74.31 | 1,723,490 | -0.97(-1.30%) |
Mar 25, 2014 | 76.05 | 76.31 | 74.52 | 75.29 | 1,831,853 | -0.64(-0.85%) |
Mar 24, 2014 | 77.75 | 78.41 | 75.47 | 75.93 | 3,306,446 | -3.05(-3.86%) |
Mar 21, 2014 | 78.52 | 81.70 | 77.77 | 78.98 | 5,212,327 | -0.38(-0.48%) |
Mar 20, 2014 | 80.55 | 80.82 | 79.07 | 79.36 | 2,677,035 | -1.41(-1.75%) |
Mar 19, 2014 | 80.67 | 81.20 | 80.02 | 80.77 | 1,193,453 | +0.10(+0.13%) |
Mar 18, 2014 | 80.38 | 81.13 | 80.04 | 80.67 | 875,732 | +0.61(+0.76%) |
Mar 17, 2014 | 80.06 | 80.37 | 79.27 | 80.06 | 1,207,480 | +0.36(+0.45%) |
Mar 14, 2014 | 79.50 | 80.11 | 79.46 | 79.70 | 3,199,425 | -0.29(-0.37%) |
Mar 13, 2014 | 80.53 | 80.78 | 79.69 | 80.00 | 2,264,382 | -0.22(-0.27%) |
Mar 12, 2014 | 79.86 | 80.39 | 79.47 | 80.22 | 1,054,296 | +0.03(+0.03%) |
Mar 11, 2014 | 81.00 | 81.45 | 79.87 | 80.19 | 971,491 | -0.88(-1.08%) |
Mar 10, 2014 | 81.33 | 81.35 | 80.09 | 81.07 | 1,211,994 | -0.29(-0.36%) |
Mar 07, 2014 | 81.26 | 82.17 | 81.09 | 81.36 | 755,175 | +0.46(+0.57%) |
Mar 06, 2014 | 82.29 | 82.29 | 80.31 | 80.90 | 2,201,841 | +0.19(+0.24%) |
Mar 05, 2014 | 80.93 | 81.10 | 80.48 | 80.71 | 789,778 | -0.24(-0.30%) |
Mar 04, 2014 | 80.62 | 81.48 | 80.61 | 80.95 | 895,930 | +1.04(+1.30%) |
Mar 03, 2014 | 79.93 | 80.12 | 79.00 | 79.91 | 1,951,426 | -0.96(-1.19%) |
Feb 28, 2014 | 80.70 | 81.50 | 80.25 | 80.87 | 1,224,006 | +0.13(+0.16%) |
Feb 27, 2014 | 79.75 | 80.90 | 79.49 | 80.74 | 1,392,554 | +1.07(+1.34%) |
Feb 26, 2014 | 79.01 | 80.22 | 78.78 | 79.68 | 1,456,647 | +0.95(+1.21%) |
Feb 25, 2014 | 78.45 | 78.88 | 78.16 | 78.72 | 1,172,432 | +0.23(+0.30%) |
Feb 24, 2014 | 77.72 | 78.92 | 77.43 | 78.49 | 1,253,261 | +1.06(+1.37%) |
Feb 21, 2014 | 77.56 | 77.75 | 77.19 | 77.43 | 636,813 | -0.14(-0.18%) |
Feb 20, 2014 | 76.67 | 77.62 | 76.39 | 77.57 | 779,049 | +0.91(+1.19%) |
Feb 19, 2014 | 77.02 | 77.60 | 76.56 | 76.66 | 929,313 | -0.18(-0.24%) |
Feb 18, 2014 | 76.46 | 77.08 | 76.23 | 76.84 | 600,393 | +0.38(+0.50%) |
Feb 14, 2014 | 76.53 | 76.46 | 76.46 | 76.46 | 740,932 | -0.32(-0.42%) |
Feb 13, 2014 | 75.45 | 77.46 | 75.45 | 76.78 | 1,171,350 | +1.23(+1.63%) |
Feb 12, 2014 | 75.97 | 76.13 | 75.45 | 75.55 | 1,054,616 | -0.09(-0.11%) |
Feb 11, 2014 | 75.56 | 75.93 | 75.39 | 75.64 | 845,525 | +0.16(+0.21%) |
Feb 10, 2014 | 75.65 | 75.67 | 74.94 | 75.48 | 781,841 | -0.10(-0.14%) |
Feb 07, 2014 | 75.02 | 75.89 | 74.63 | 75.58 | 1,472,385 | +0.77(+1.03%) |
Feb 06, 2014 | 73.72 | 74.87 | 73.72 | 74.81 | 1,709,551 | +1.12(+1.52%) |
Feb 05, 2014 | 71.56 | 74.09 | 71.37 | 73.69 | 2,630,800 | +2.23(+3.12%) |
Feb 04, 2014 | 70.71 | 72.32 | 70.71 | 71.46 | 1,553,378 | +1.32(+1.88%) |
Feb 03, 2014 | 71.97 | 72.16 | 69.71 | 70.15 | 1,885,917 | -2.00(-2.78%) |
Jan 31, 2014 | 71.48 | 72.60 | 71.33 | 72.15 | 949,618 | -0.42(-0.59%) |
Jan 30, 2014 | 72.27 | 72.92 | 71.99 | 72.57 | 903,610 | +0.90(+1.26%) |
Jan 29, 2014 | 72.52 | 73.38 | 71.62 | 71.67 | 1,709,207 | -1.23(-1.69%) |
Jan 28, 2014 | 71.67 | 73.36 | 71.67 | 72.90 | 1,392,034 | +1.36(+1.90%) |
Jan 27, 2014 | 72.53 | 72.84 | 70.81 | 71.54 | 1,920,645 | -0.56(-0.77%) |
Jan 24, 2014 | 73.90 | 74.01 | 72.06 | 72.10 | 1,968,357 | -2.34(-3.15%) |
Jan 23, 2014 | 75.10 | 75.46 | 74.17 | 74.44 | 1,415,893 | -1.18(-1.56%) |
Jan 22, 2014 | 74.66 | 75.66 | 74.42 | 75.62 | 1,149,321 | +0.72(+0.96%) |
Jan 21, 2014 | 75.63 | 75.96 | 74.71 | 74.90 | 1,419,185 | -0.30(-0.40%) |
Jan 17, 2014 | 76.05 | 75.20 | 75.20 | 75.20 | 1,794,563 | -0.91(-1.20%) |
Jan 16, 2014 | 76.56 | 76.57 | 75.55 | 76.11 | 1,284,136 | -0.59(-0.77%) |
Jan 15, 2014 | 76.54 | 77.54 | 76.53 | 76.70 | 1,220,516 | +0.16(+0.22%) |
Jan 14, 2014 | 76.34 | 77.16 | 76.16 | 76.54 | 1,694,133 | +0.70(+0.93%) |
Jan 13, 2014 | 78.32 | 78.47 | 75.32 | 75.84 | 2,628,261 | -2.53(-3.23%) |
Jan 10, 2014 | 80.66 | 80.84 | 77.80 | 78.37 | 2,892,195 | -1.43(-1.79%) |
Jan 09, 2014 | 79.10 | 80.46 | 78.85 | 79.80 | 1,422,452 | +0.27(+0.34%) |
Jan 08, 2014 | 79.88 | 79.89 | 79.14 | 79.53 | 804,318 | -0.39(-0.49%) |
Jan 07, 2014 | 79.96 | 80.15 | 79.07 | 79.92 | 784,192 | +0.44(+0.56%) |
Jan 06, 2014 | 80.20 | 80.56 | 79.37 | 79.48 | 914,414 | -0.56(-0.69%) |
Jan 03, 2014 | 80.15 | 80.32 | 79.79 | 80.03 | 691,377 | -0.23(-0.29%) |