Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 83.70 | 84.29 | 83.45 | 84.12 | 690,784 | +1.38(+1.67%) |
Mar 28, 2014 | 82.98 | 83.31 | 82.49 | 82.74 | 378,242 | -0.13(-0.15%) |
Mar 27, 2014 | 83.49 | 83.72 | 82.74 | 82.87 | 555,269 | -0.28(-0.34%) |
Mar 26, 2014 | 83.99 | 84.11 | 83.12 | 83.15 | 723,717 | +0.27(+0.33%) |
Mar 25, 2014 | 82.52 | 83.13 | 81.78 | 82.88 | 1,291,456 | +0.78(+0.95%) |
Mar 24, 2014 | 83.20 | 83.38 | 81.74 | 82.09 | 913,719 | -1.15(-1.39%) |
Mar 21, 2014 | 84.51 | 84.54 | 83.07 | 83.24 | 1,161,451 | -0.08(-0.10%) |
Mar 20, 2014 | 81.32 | 83.38 | 81.32 | 83.33 | 903,692 | +1.34(+1.64%) |
Mar 19, 2014 | 82.66 | 83.14 | 81.50 | 81.98 | 626,512 | -0.66(-0.80%) |
Mar 18, 2014 | 81.63 | 82.66 | 81.58 | 82.64 | 562,255 | +0.98(+1.20%) |
Mar 17, 2014 | 81.48 | 81.92 | 81.45 | 81.66 | 1,308,776 | +1.04(+1.29%) |
Mar 14, 2014 | 80.28 | 81.31 | 80.28 | 80.62 | 2,705,321 | -0.32(-0.39%) |
Mar 13, 2014 | 82.36 | 82.51 | 80.60 | 80.94 | 1,675,044 | -1.00(-1.22%) |
Mar 12, 2014 | 81.20 | 81.96 | 80.98 | 81.94 | 1,140,761 | +0.58(+0.71%) |
Mar 11, 2014 | 81.29 | 82.15 | 80.93 | 81.36 | 1,167,754 | -0.34(-0.42%) |
Mar 10, 2014 | 81.74 | 81.97 | 81.14 | 81.70 | 1,600,094 | -0.41(-0.49%) |
Mar 07, 2014 | 82.25 | 82.31 | 81.69 | 82.11 | 1,406,664 | -0.36(-0.44%) |
Mar 06, 2014 | 81.39 | 82.70 | 81.37 | 82.47 | 1,482,055 | +1.50(+1.85%) |
Mar 05, 2014 | 80.44 | 80.98 | 80.36 | 80.97 | 1,016,332 | +0.44(+0.55%) |
Mar 04, 2014 | 79.89 | 80.58 | 79.55 | 80.53 | 3,813,774 | +3.05(+3.93%) |
Mar 03, 2014 | 76.59 | 77.64 | 76.42 | 77.49 | 3,153,476 | -0.13(-0.16%) |
Feb 28, 2014 | 78.42 | 78.63 | 77.17 | 77.61 | 1,703,081 | +0.11(+0.14%) |
Feb 27, 2014 | 77.72 | 77.83 | 76.60 | 77.50 | 1,689,675 | +0.09(+0.12%) |
Feb 26, 2014 | 78.11 | 78.47 | 77.00 | 77.41 | 1,535,597 | -0.64(-0.82%) |
Feb 25, 2014 | 79.59 | 79.69 | 78.00 | 78.05 | 1,459,192 | -2.44(-3.03%) |
Feb 24, 2014 | 80.60 | 81.29 | 80.49 | 80.50 | 544,703 | +0.39(+0.48%) |
Feb 21, 2014 | 80.76 | 80.81 | 79.78 | 80.11 | 671,421 | +0.03(+0.03%) |
Feb 20, 2014 | 80.13 | 80.24 | 79.38 | 80.08 | 1,508,826 | +0.61(+0.77%) |
Feb 19, 2014 | 80.60 | 80.64 | 79.44 | 79.47 | 2,049,922 | -1.33(-1.65%) |
Feb 18, 2014 | 81.05 | 81.07 | 80.23 | 80.80 | 3,351,691 | +0.45(+0.56%) |
Feb 14, 2014 | 80.21 | 80.35 | 80.35 | 80.35 | 1,305,421 | +0.64(+0.80%) |
Feb 13, 2014 | 78.97 | 79.84 | 78.87 | 79.71 | 2,009,035 | +0.49(+0.61%) |
Feb 12, 2014 | 79.89 | 80.10 | 79.16 | 79.23 | 1,331,118 | -1.51(-1.87%) |
Feb 11, 2014 | 79.23 | 80.74 | 79.22 | 80.74 | 413,990 | +1.87(+2.36%) |
Feb 10, 2014 | 78.77 | 78.98 | 78.43 | 78.87 | 331,808 | -0.02(-0.02%) |
Feb 07, 2014 | 78.10 | 78.94 | 77.84 | 78.89 | 852,479 | +0.65(+0.83%) |
Feb 06, 2014 | 77.69 | 78.44 | 77.66 | 78.24 | 614,726 | +1.51(+1.97%) |
Feb 05, 2014 | 76.38 | 77.03 | 75.86 | 76.73 | 914,321 | +0.96(+1.27%) |
Feb 04, 2014 | 75.98 | 76.42 | 75.61 | 75.77 | 1,182,021 | -0.42(-0.56%) |
Feb 03, 2014 | 77.00 | 77.25 | 75.62 | 76.19 | 1,196,094 | -0.06(-0.08%) |
Jan 31, 2014 | 75.50 | 76.71 | 75.47 | 76.25 | 919,265 | -0.54(-0.70%) |
Jan 30, 2014 | 78.58 | 78.70 | 76.61 | 76.79 | 1,781,358 | -0.38(-0.49%) |
Jan 29, 2014 | 77.13 | 78.13 | 76.90 | 77.17 | 1,390,727 | -0.71(-0.91%) |
Jan 28, 2014 | 79.18 | 79.38 | 77.80 | 77.88 | 1,510,130 | -1.06(-1.35%) |
Jan 27, 2014 | 79.69 | 79.75 | 78.43 | 78.95 | 2,127,936 | +0.03(+0.03%) |
Jan 24, 2014 | 81.13 | 81.17 | 78.82 | 78.92 | 2,648,498 | -0.72(-0.91%) |
Jan 23, 2014 | 81.24 | 81.24 | 78.64 | 79.64 | 2,547,231 | -2.61(-3.18%) |
Jan 22, 2014 | 82.38 | 83.15 | 81.23 | 82.25 | 3,924,885 | +3.73(+4.75%) |
Jan 21, 2014 | 76.86 | 78.64 | 76.48 | 78.52 | 4,346,372 | +2.48(+3.26%) |
Jan 17, 2014 | 75.41 | 76.05 | 76.05 | 76.05 | 3,474,317 | -0.74(-0.96%) |
Jan 16, 2014 | 78.00 | 78.09 | 76.44 | 76.78 | 3,044,827 | -3.80(-4.72%) |
Jan 15, 2014 | 82.16 | 81.68 | 80.28 | 80.59 | 1,647,348 | -1.58(-1.92%) |
Jan 14, 2014 | 81.27 | 82.36 | 81.24 | 82.16 | 1,234,846 | +0.75(+0.92%) |
Jan 13, 2014 | 81.16 | 81.78 | 81.14 | 81.42 | 1,280,385 | -0.64(-0.78%) |
Jan 10, 2014 | 81.34 | 82.06 | 81.16 | 82.06 | 843,315 | +0.84(+1.03%) |
Jan 09, 2014 | 81.78 | 81.78 | 80.78 | 81.22 | 887,985 | +0.46(+0.57%) |
Jan 08, 2014 | 80.44 | 80.85 | 80.15 | 80.76 | 858,872 | +0.22(+0.27%) |
Jan 07, 2014 | 80.16 | 80.73 | 80.02 | 80.54 | 932,529 | -0.68(-0.84%) |
Jan 06, 2014 | 82.05 | 82.07 | 81.08 | 81.23 | 799,984 | -1.70(-2.05%) |
Jan 03, 2014 | 83.22 | 83.41 | 82.81 | 82.93 | 1,203,174 | -0.29(-0.35%) |