Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 80.74 | 81.41 | 79.75 | 80.38 | 548,270 | -0.26(-0.32%) |
Mar 28, 2014 | 80.42 | 81.85 | 80.01 | 80.64 | 670,768 | +0.27(+0.33%) |
Mar 27, 2014 | 78.44 | 80.90 | 78.24 | 80.37 | 702,287 | +1.96(+2.50%) |
Mar 26, 2014 | 80.47 | 80.65 | 78.33 | 78.41 | 558,479 | -1.56(-1.95%) |
Mar 25, 2014 | 80.61 | 81.25 | 79.90 | 79.97 | 513,613 | -0.29(-0.36%) |
Mar 24, 2014 | 79.69 | 80.48 | 78.97 | 80.26 | 880,258 | +0.91(+1.14%) |
Mar 21, 2014 | 79.74 | 80.69 | 79.00 | 79.36 | 1,130,577 | +0.15(+0.19%) |
Mar 20, 2014 | 78.46 | 79.28 | 77.40 | 79.21 | 658,270 | +0.43(+0.54%) |
Mar 19, 2014 | 79.39 | 79.78 | 78.36 | 78.78 | 767,201 | -0.61(-0.76%) |
Mar 18, 2014 | 78.65 | 79.83 | 78.57 | 79.39 | 722,046 | +0.77(+0.97%) |
Mar 17, 2014 | 79.04 | 79.88 | 77.61 | 78.62 | 675,871 | -0.15(-0.19%) |
Mar 14, 2014 | 77.45 | 78.92 | 77.15 | 78.77 | 517,904 | +1.05(+1.36%) |
Mar 13, 2014 | 77.58 | 78.57 | 76.54 | 77.72 | 1,226,453 | +0.67(+0.87%) |
Mar 12, 2014 | 76.88 | 77.47 | 76.22 | 77.05 | 1,109,969 | -0.77(-0.98%) |
Mar 11, 2014 | 79.80 | 80.05 | 77.35 | 77.82 | 738,878 | -1.77(-2.22%) |
Mar 10, 2014 | 80.08 | 80.59 | 78.68 | 79.59 | 651,008 | -0.84(-1.04%) |
Mar 07, 2014 | 81.30 | 81.30 | 80.01 | 80.42 | 571,159 | -0.55(-0.68%) |
Mar 06, 2014 | 81.76 | 82.02 | 80.93 | 80.97 | 513,089 | -0.82(-1.00%) |
Mar 05, 2014 | 82.73 | 83.21 | 81.29 | 81.79 | 821,412 | -0.57(-0.69%) |
Mar 04, 2014 | 81.80 | 83.17 | 81.56 | 82.35 | 1,277,518 | +1.71(+2.12%) |
Mar 03, 2014 | 79.85 | 81.77 | 79.44 | 80.64 | 1,145,349 | +0.63(+0.78%) |
Feb 28, 2014 | 79.80 | 80.74 | 79.37 | 80.01 | 1,116,350 | +0.36(+0.45%) |
Feb 27, 2014 | 79.51 | 80.10 | 78.96 | 79.66 | 707,225 | -0.20(-0.25%) |
Feb 26, 2014 | 80.07 | 81.12 | 79.46 | 79.86 | 700,863 | -0.41(-0.51%) |
Feb 25, 2014 | 79.95 | 80.31 | 78.73 | 80.26 | 960,891 | +0.03(+0.04%) |
Feb 24, 2014 | 78.97 | 81.05 | 77.80 | 80.23 | 1,212,072 | +2.44(+3.13%) |
Feb 21, 2014 | 78.57 | 78.95 | 77.49 | 77.80 | 748,816 | -0.42(-0.53%) |
Feb 20, 2014 | 76.67 | 78.95 | 76.67 | 78.21 | 906,804 | +1.09(+1.42%) |
Feb 19, 2014 | 77.08 | 78.24 | 76.71 | 77.12 | 766,151 | -0.41(-0.53%) |
Feb 18, 2014 | 75.46 | 77.60 | 75.31 | 77.53 | 860,022 | +2.34(+3.11%) |
Feb 14, 2014 | 74.99 | 75.19 | 75.19 | 75.19 | 761,827 | +0.40(+0.53%) |
Feb 13, 2014 | 73.76 | 76.76 | 73.33 | 74.79 | 1,719,165 | +1.25(+1.70%) |
Feb 12, 2014 | 73.45 | 76.05 | 73.00 | 73.54 | 1,464,718 | +0.84(+1.15%) |
Feb 11, 2014 | 72.11 | 73.21 | 71.42 | 72.70 | 788,874 | +0.66(+0.91%) |
Feb 10, 2014 | 71.90 | 72.16 | 70.26 | 72.05 | 1,147,587 | -0.06(-0.08%) |
Feb 07, 2014 | 72.36 | 73.03 | 70.59 | 72.11 | 1,432,155 | +0.65(+0.90%) |
Feb 06, 2014 | 70.20 | 71.73 | 69.84 | 71.46 | 923,512 | +1.47(+2.10%) |
Feb 05, 2014 | 71.13 | 71.35 | 69.46 | 69.99 | 903,345 | -1.05(-1.48%) |
Feb 04, 2014 | 68.17 | 71.30 | 67.83 | 71.05 | 1,249,625 | +3.30(+4.86%) |
Feb 03, 2014 | 69.88 | 70.75 | 67.47 | 67.75 | 1,433,605 | -2.45(-3.49%) |
Jan 31, 2014 | 69.13 | 70.93 | 69.01 | 70.20 | 644,031 | -0.44(-0.62%) |
Jan 30, 2014 | 70.02 | 71.10 | 69.74 | 70.64 | 829,639 | +1.01(+1.45%) |
Jan 29, 2014 | 69.65 | 70.79 | 68.99 | 69.63 | 957,439 | -0.82(-1.17%) |
Jan 28, 2014 | 67.68 | 71.47 | 67.68 | 70.45 | 1,458,043 | +2.78(+4.11%) |
Jan 27, 2014 | 68.99 | 69.32 | 67.38 | 67.67 | 813,112 | -1.20(-1.74%) |
Jan 24, 2014 | 70.03 | 70.62 | 68.46 | 68.87 | 945,001 | -1.81(-2.56%) |
Jan 23, 2014 | 71.25 | 72.61 | 70.29 | 70.68 | 926,188 | -1.18(-1.64%) |
Jan 22, 2014 | 70.37 | 72.01 | 69.92 | 71.86 | 848,926 | +1.78(+2.54%) |
Jan 21, 2014 | 68.44 | 70.09 | 67.92 | 70.08 | 839,194 | +2.05(+3.02%) |
Jan 17, 2014 | 68.51 | 68.03 | 68.03 | 68.03 | 1,204,823 | -0.44(-0.64%) |
Jan 16, 2014 | 67.24 | 68.84 | 67.24 | 68.46 | 850,534 | +0.85(+1.26%) |
Jan 15, 2014 | 67.06 | 67.98 | 66.92 | 67.61 | 570,232 | +0.56(+0.83%) |
Jan 14, 2014 | 65.61 | 67.44 | 65.61 | 67.06 | 700,457 | +1.90(+2.91%) |
Jan 13, 2014 | 67.22 | 67.80 | 64.87 | 65.16 | 745,997 | -2.72(-4.01%) |
Jan 10, 2014 | 66.36 | 68.07 | 66.33 | 67.88 | 706,741 | +1.27(+1.91%) |
Jan 09, 2014 | 68.28 | 68.68 | 65.79 | 66.61 | 896,756 | -1.47(-2.16%) |
Jan 08, 2014 | 68.90 | 69.15 | 67.74 | 68.08 | 476,747 | -0.82(-1.20%) |
Jan 07, 2014 | 67.53 | 69.44 | 67.53 | 68.90 | 721,218 | +1.50(+2.22%) |
Jan 06, 2014 | 67.74 | 68.17 | 66.66 | 67.40 | 1,099,052 | -0.29(-0.43%) |
Jan 03, 2014 | 67.95 | 68.39 | 66.81 | 67.69 | 587,766 | -0.48(-0.70%) |