Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 83.25 | 84.14 | 82.85 | 83.99 | 421,848 | +1.50(+1.82%) |
Mar 28, 2014 | 82.64 | 83.49 | 82.20 | 82.49 | 379,700 | +0.23(+0.28%) |
Mar 27, 2014 | 82.18 | 82.53 | 81.56 | 82.26 | 476,591 | +0.24(+0.29%) |
Mar 26, 2014 | 82.67 | 83.45 | 82.02 | 82.02 | 470,830 | -0.17(-0.21%) |
Mar 25, 2014 | 82.16 | 83.17 | 81.60 | 82.19 | 629,569 | +0.01(+0.01%) |
Mar 24, 2014 | 83.88 | 83.94 | 81.57 | 82.18 | 672,560 | -1.66(-1.98%) |
Mar 21, 2014 | 84.82 | 84.84 | 83.45 | 83.84 | 977,741 | -0.41(-0.49%) |
Mar 20, 2014 | 84.33 | 84.94 | 83.98 | 84.25 | 455,537 | -0.16(-0.19%) |
Mar 19, 2014 | 84.97 | 85.57 | 83.67 | 84.41 | 483,814 | -0.55(-0.65%) |
Mar 18, 2014 | 84.60 | 85.17 | 84.60 | 84.96 | 362,711 | +0.32(+0.38%) |
Mar 17, 2014 | 84.51 | 85.19 | 84.36 | 84.64 | 503,734 | +0.39(+0.46%) |
Mar 14, 2014 | 83.99 | 84.80 | 83.64 | 84.25 | 503,239 | +0.16(+0.19%) |
Mar 13, 2014 | 84.91 | 84.94 | 83.86 | 84.09 | 462,361 | -0.66(-0.78%) |
Mar 12, 2014 | 84.59 | 84.97 | 83.75 | 84.75 | 552,786 | +0.04(+0.05%) |
Mar 11, 2014 | 84.18 | 85.50 | 83.60 | 84.71 | 647,044 | +0.37(+0.44%) |
Mar 10, 2014 | 84.40 | 84.79 | 83.71 | 84.34 | 465,816 | -0.35(-0.41%) |
Mar 07, 2014 | 84.66 | 84.70 | 83.70 | 84.69 | 362,844 | +0.28(+0.33%) |
Mar 06, 2014 | 84.31 | 84.71 | 84.09 | 84.41 | 311,090 | +0.05(+0.06%) |
Mar 05, 2014 | 84.35 | 84.58 | 83.61 | 84.36 | 358,048 | -0.07(-0.08%) |
Mar 04, 2014 | 84.19 | 84.70 | 84.17 | 84.43 | 388,508 | +1.08(+1.30%) |
Mar 03, 2014 | 82.97 | 83.82 | 82.82 | 83.35 | 634,556 | -0.48(-0.57%) |
Feb 28, 2014 | 83.61 | 84.71 | 83.19 | 83.83 | 878,587 | +0.43(+0.52%) |
Feb 27, 2014 | 82.89 | 83.42 | 82.06 | 83.40 | 574,511 | +0.54(+0.65%) |
Feb 26, 2014 | 82.82 | 83.83 | 82.71 | 82.86 | 483,296 | -0.18(-0.22%) |
Feb 25, 2014 | 83.89 | 84.43 | 82.80 | 83.04 | 726,452 | -0.97(-1.15%) |
Feb 24, 2014 | 83.62 | 84.49 | 83.62 | 84.01 | 514,050 | +0.31(+0.37%) |
Feb 21, 2014 | 84.06 | 84.41 | 83.52 | 83.70 | 553,240 | -0.40(-0.48%) |
Feb 20, 2014 | 81.86 | 84.44 | 81.22 | 84.10 | 863,396 | +2.32(+2.84%) |
Feb 19, 2014 | 82.50 | 83.13 | 81.76 | 81.78 | 508,970 | -1.08(-1.30%) |
Feb 18, 2014 | 82.05 | 83.30 | 81.92 | 82.86 | 669,282 | +1.05(+1.28%) |
Feb 14, 2014 | 81.32 | 81.81 | 81.81 | 81.81 | 448,800 | +0.44(+0.54%) |
Feb 13, 2014 | 80.55 | 81.39 | 79.97 | 81.37 | 505,904 | +0.52(+0.64%) |
Feb 12, 2014 | 81.05 | 81.53 | 80.69 | 80.85 | 385,663 | -0.20(-0.25%) |
Feb 11, 2014 | 80.53 | 81.08 | 80.09 | 81.05 | 707,766 | +0.39(+0.48%) |
Feb 10, 2014 | 80.40 | 80.84 | 79.74 | 80.66 | 802,217 | +0.35(+0.44%) |
Feb 07, 2014 | 78.97 | 80.42 | 78.89 | 80.31 | 565,512 | +1.37(+1.74%) |
Feb 06, 2014 | 78.49 | 78.99 | 78.32 | 78.94 | 471,304 | +0.48(+0.61%) |
Feb 05, 2014 | 78.11 | 78.70 | 77.51 | 78.46 | 512,234 | +0.09(+0.11%) |
Feb 04, 2014 | 78.50 | 78.77 | 77.71 | 78.37 | 773,028 | +0.11(+0.14%) |
Feb 03, 2014 | 81.40 | 81.60 | 78.10 | 78.26 | 952,631 | -3.05(-3.75%) |
Jan 31, 2014 | 81.68 | 81.76 | 81.15 | 81.31 | 807,480 | -1.04(-1.26%) |
Jan 30, 2014 | 82.00 | 82.58 | 81.80 | 82.35 | 627,215 | +0.67(+0.82%) |
Jan 29, 2014 | 81.39 | 81.83 | 80.69 | 81.68 | 1,017,565 | -0.05(-0.06%) |
Jan 28, 2014 | 81.75 | 82.45 | 81.29 | 81.73 | 709,672 | +0.10(+0.12%) |
Jan 27, 2014 | 81.56 | 82.15 | 80.93 | 81.63 | 982,982 | -0.17(-0.21%) |
Jan 24, 2014 | 83.14 | 83.14 | 81.76 | 81.80 | 1,200,294 | -1.71(-2.05%) |
Jan 23, 2014 | 83.11 | 84.24 | 82.00 | 83.51 | 2,390,584 | +1.02(+1.24%) |
Jan 22, 2014 | 81.72 | 82.53 | 81.52 | 82.49 | 1,197,459 | +0.63(+0.77%) |
Jan 21, 2014 | 82.38 | 82.39 | 80.44 | 81.86 | 1,164,129 | -0.54(-0.66%) |
Jan 17, 2014 | 81.99 | 82.40 | 82.40 | 82.40 | 1,050,900 | -0.12(-0.15%) |
Jan 16, 2014 | 81.28 | 82.53 | 81.26 | 82.52 | 782,262 | +1.10(+1.35%) |
Jan 15, 2014 | 80.60 | 81.55 | 80.57 | 81.42 | 530,642 | +0.82(+1.02%) |
Jan 14, 2014 | 80.14 | 80.84 | 79.88 | 80.60 | 688,246 | +1.10(+1.38%) |
Jan 13, 2014 | 80.62 | 81.04 | 79.38 | 79.50 | 821,426 | -1.47(-1.82%) |
Jan 10, 2014 | 81.24 | 81.75 | 80.76 | 80.97 | 584,062 | -0.32(-0.39%) |
Jan 09, 2014 | 79.88 | 81.44 | 79.88 | 81.29 | 835,911 | +1.25(+1.56%) |
Jan 08, 2014 | 79.67 | 80.70 | 79.57 | 80.04 | 803,259 | +0.26(+0.33%) |
Jan 07, 2014 | 78.00 | 79.97 | 77.74 | 79.78 | 935,136 | +2.00(+2.57%) |
Jan 06, 2014 | 77.80 | 78.43 | 77.53 | 77.78 | 1,031,198 | +0.30(+0.39%) |
Jan 03, 2014 | 77.29 | 77.85 | 77.29 | 77.48 | 633,948 | +0.14(+0.18%) |