Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 74.01 | 74.41 | 72.93 | 73.80 | 582,835 | -0.11(-0.15%) |
Mar 28, 2014 | 74.17 | 74.92 | 73.44 | 73.91 | 339,536 | -0.33(-0.44%) |
Mar 27, 2014 | 74.36 | 75.28 | 73.62 | 74.24 | 266,261 | -0.39(-0.52%) |
Mar 26, 2014 | 75.65 | 75.92 | 74.62 | 74.63 | 426,063 | -0.53(-0.71%) |
Mar 25, 2014 | 75.46 | 75.81 | 74.31 | 75.16 | 372,391 | -0.15(-0.20%) |
Mar 24, 2014 | 75.71 | 75.92 | 74.19 | 75.31 | 414,472 | -0.43(-0.57%) |
Mar 21, 2014 | 76.74 | 76.92 | 75.56 | 75.74 | 385,239 | -0.54(-0.71%) |
Mar 20, 2014 | 76.36 | 76.69 | 75.64 | 76.28 | 272,834 | -0.16(-0.21%) |
Mar 19, 2014 | 77.40 | 77.67 | 75.80 | 76.44 | 321,144 | -1.05(-1.36%) |
Mar 18, 2014 | 77.24 | 78.66 | 76.63 | 77.49 | 546,160 | +1.69(+2.23%) |
Mar 17, 2014 | 76.25 | 76.88 | 75.50 | 75.80 | 350,406 | -0.29(-0.38%) |
Mar 14, 2014 | 75.78 | 76.69 | 75.03 | 76.09 | 413,124 | -0.06(-0.08%) |
Mar 13, 2014 | 76.76 | 76.92 | 75.16 | 76.15 | 420,107 | -0.68(-0.89%) |
Mar 12, 2014 | 77.20 | 77.20 | 75.98 | 76.83 | 371,981 | -0.50(-0.65%) |
Mar 11, 2014 | 78.13 | 78.57 | 76.67 | 77.33 | 422,071 | -1.05(-1.34%) |
Mar 10, 2014 | 78.60 | 78.88 | 77.64 | 78.38 | 301,690 | -0.40(-0.51%) |
Mar 07, 2014 | 79.35 | 79.35 | 78.08 | 78.78 | 524,013 | -0.18(-0.23%) |
Mar 06, 2014 | 79.79 | 80.32 | 77.87 | 78.96 | 593,145 | -0.83(-1.04%) |
Mar 05, 2014 | 80.31 | 80.49 | 79.37 | 79.79 | 396,550 | -0.52(-0.65%) |
Mar 04, 2014 | 79.35 | 80.77 | 79.16 | 80.31 | 786,282 | +1.76(+2.24%) |
Mar 03, 2014 | 78.32 | 78.80 | 77.51 | 78.55 | 428,680 | -0.28(-0.36%) |
Feb 28, 2014 | 79.17 | 79.98 | 78.64 | 78.83 | 526,824 | -0.25(-0.32%) |
Feb 27, 2014 | 78.64 | 79.23 | 78.47 | 79.08 | 567,676 | +0.33(+0.42%) |
Feb 26, 2014 | 78.22 | 79.42 | 77.69 | 78.75 | 494,951 | +0.59(+0.75%) |
Feb 25, 2014 | 76.62 | 79.45 | 76.34 | 78.16 | 1,074,830 | +1.80(+2.36%) |
Feb 24, 2014 | 75.69 | 76.54 | 75.40 | 76.36 | 593,670 | +0.96(+1.27%) |
Feb 21, 2014 | 74.69 | 75.65 | 74.51 | 75.40 | 660,704 | +0.96(+1.29%) |
Feb 20, 2014 | 73.44 | 74.57 | 73.08 | 74.44 | 1,354,957 | +0.95(+1.29%) |
Feb 19, 2014 | 73.46 | 74.02 | 73.29 | 73.49 | 264,312 | -0.10(-0.14%) |
Feb 18, 2014 | 72.80 | 74.01 | 72.59 | 73.59 | 333,075 | +0.68(+0.93%) |
Feb 14, 2014 | 72.34 | 72.91 | 72.91 | 72.91 | 386,400 | +0.73(+1.01%) |
Feb 13, 2014 | 70.98 | 72.23 | 70.61 | 72.18 | 263,163 | +0.85(+1.19%) |
Feb 12, 2014 | 71.31 | 71.66 | 70.98 | 71.33 | 244,633 | +0.02(+0.03%) |
Feb 11, 2014 | 71.45 | 71.64 | 70.75 | 71.31 | 284,588 | -0.09(-0.13%) |
Feb 10, 2014 | 71.83 | 71.92 | 70.95 | 71.40 | 290,832 | -0.56(-0.78%) |
Feb 07, 2014 | 71.86 | 72.51 | 71.45 | 71.96 | 272,077 | +0.16(+0.22%) |
Feb 06, 2014 | 71.92 | 72.03 | 71.21 | 71.80 | 419,426 | +1.17(+1.66%) |
Feb 05, 2014 | 71.51 | 71.51 | 70.01 | 70.63 | 357,384 | -0.97(-1.35%) |
Feb 04, 2014 | 72.35 | 72.35 | 71.08 | 71.60 | 376,066 | -0.63(-0.87%) |
Feb 03, 2014 | 74.30 | 74.48 | 71.71 | 72.23 | 496,869 | -1.79(-2.42%) |
Jan 31, 2014 | 73.72 | 74.57 | 72.97 | 74.02 | 589,852 | -0.38(-0.51%) |
Jan 30, 2014 | 80.00 | 80.00 | 73.84 | 74.40 | 755,984 | -1.62(-2.13%) |
Jan 29, 2014 | 76.09 | 76.89 | 75.55 | 76.02 | 450,833 | -1.38(-1.78%) |
Jan 28, 2014 | 77.40 | 77.61 | 77.21 | 77.40 | 227,692 | -0.06(-0.08%) |
Jan 27, 2014 | 78.43 | 78.52 | 77.25 | 77.46 | 213,713 | -1.07(-1.36%) |
Jan 24, 2014 | 78.64 | 78.97 | 78.21 | 78.53 | 310,669 | -0.58(-0.73%) |
Jan 23, 2014 | 78.85 | 79.26 | 78.62 | 79.11 | 176,799 | +0.04(+0.05%) |
Jan 22, 2014 | 78.93 | 79.25 | 78.61 | 79.07 | 432,824 | +0.26(+0.33%) |
Jan 21, 2014 | 78.84 | 79.17 | 78.50 | 78.81 | 189,766 | +0.07(+0.09%) |
Jan 17, 2014 | 78.33 | 78.74 | 78.74 | 78.74 | 229,400 | +0.18(+0.23%) |
Jan 16, 2014 | 78.43 | 78.92 | 78.41 | 78.56 | 157,688 | -0.06(-0.08%) |
Jan 15, 2014 | 78.40 | 79.08 | 78.40 | 78.62 | 202,804 | +0.22(+0.28%) |
Jan 14, 2014 | 78.23 | 79.44 | 78.06 | 78.40 | 322,035 | +0.42(+0.54%) |
Jan 13, 2014 | 77.99 | 78.60 | 77.71 | 77.98 | 337,237 | -0.34(-0.43%) |
Jan 10, 2014 | 77.72 | 78.33 | 77.29 | 78.32 | 953,907 | +0.96(+1.24%) |
Jan 09, 2014 | 75.16 | 77.53 | 74.90 | 77.36 | 916,601 | +3.11(+4.19%) |
Jan 08, 2014 | 74.14 | 74.32 | 73.65 | 74.25 | 421,844 | +0.11(+0.15%) |
Jan 07, 2014 | 73.90 | 74.76 | 73.90 | 74.14 | 321,944 | +0.24(+0.32%) |
Jan 06, 2014 | 74.21 | 74.23 | 73.59 | 73.90 | 260,681 | +0.10(+0.14%) |
Jan 03, 2014 | 72.95 | 74.31 | 72.95 | 73.80 | 347,144 | +0.79(+1.08%) |