Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 83.49 | 83.61 | 83.42 | 83.55 | 1,875,457 | +0.01(+0.01%) |
Mar 28, 2014 | 83.70 | 83.70 | 83.50 | 83.54 | 1,117,919 | -0.12(-0.15%) |
Mar 27, 2014 | 83.52 | 83.68 | 83.51 | 83.67 | 1,677,995 | +0.06(+0.07%) |
Mar 26, 2014 | 83.43 | 83.61 | 83.41 | 83.61 | 767,081 | +0.26(+0.32%) |
Mar 25, 2014 | 83.38 | 83.49 | 83.34 | 83.34 | 1,779,259 | -0.09(-0.10%) |
Mar 24, 2014 | 83.30 | 83.44 | 83.23 | 83.43 | 920,605 | +0.12(+0.15%) |
Mar 21, 2014 | 83.25 | 83.35 | 83.20 | 83.30 | 977,121 | +0.12(+0.14%) |
Mar 20, 2014 | 83.20 | 83.26 | 83.15 | 83.19 | 1,421,421 | -0.06(-0.07%) |
Mar 19, 2014 | 83.61 | 83.61 | 83.17 | 83.25 | 906,631 | -0.37(-0.44%) |
Mar 18, 2014 | 83.53 | 83.62 | 83.51 | 83.62 | 734,570 | +0.10(+0.12%) |
Mar 17, 2014 | 83.55 | 83.61 | 83.49 | 83.52 | 763,047 | -0.05(-0.06%) |
Mar 14, 2014 | 83.72 | 83.75 | 83.57 | 83.57 | 958,057 | -0.04(-0.05%) |
Mar 13, 2014 | 83.29 | 83.67 | 83.27 | 83.61 | 853,502 | +0.22(+0.26%) |
Mar 12, 2014 | 83.37 | 83.41 | 83.31 | 83.39 | 1,218,208 | +0.19(+0.22%) |
Mar 11, 2014 | 83.26 | 83.28 | 83.19 | 83.20 | 2,661,416 | -0.01(-0.01%) |
Mar 10, 2014 | 83.23 | 83.28 | 83.20 | 83.21 | 1,133,500 | +0.00(+0.00%) |
Mar 07, 2014 | 83.20 | 83.28 | 83.17 | 83.21 | 906,203 | -0.23(-0.28%) |
Mar 06, 2014 | 83.44 | 83.49 | 83.38 | 83.44 | 890,123 | -0.19(-0.22%) |
Mar 05, 2014 | 83.49 | 83.64 | 83.48 | 83.63 | 3,683,852 | +0.05(+0.06%) |
Mar 04, 2014 | 83.82 | 83.82 | 83.56 | 83.58 | 1,231,679 | -0.31(-0.37%) |
Mar 03, 2014 | 83.78 | 83.92 | 83.74 | 83.89 | 3,272,548 | +0.22(+0.26%) |
Feb 28, 2014 | 83.65 | 83.72 | 83.56 | 83.68 | 2,056,674 | -0.05(-0.06%) |
Feb 27, 2014 | 83.66 | 83.75 | 83.65 | 83.72 | 813,574 | +0.09(+0.10%) |
Feb 26, 2014 | 83.50 | 83.64 | 83.47 | 83.64 | 798,408 | +0.18(+0.21%) |
Feb 25, 2014 | 83.35 | 83.48 | 83.35 | 83.46 | 701,441 | +0.22(+0.27%) |
Feb 24, 2014 | 83.31 | 83.31 | 83.22 | 83.24 | 1,078,106 | -0.08(-0.09%) |
Feb 21, 2014 | 83.17 | 83.31 | 83.16 | 83.31 | 511,503 | +0.08(+0.09%) |
Feb 20, 2014 | 83.24 | 83.28 | 83.14 | 83.24 | 1,156,752 | -0.05(-0.06%) |
Feb 19, 2014 | 83.44 | 83.51 | 83.26 | 83.28 | 1,167,810 | -0.06(-0.07%) |
Feb 18, 2014 | 83.28 | 83.42 | 83.27 | 83.34 | 1,217,397 | +0.05(+0.06%) |
Feb 14, 2014 | 83.27 | 83.29 | 83.29 | 83.29 | 917,126 | +0.00(+0.00%) |
Feb 13, 2014 | 83.27 | 83.33 | 83.23 | 83.29 | 1,005,913 | +0.18(+0.21%) |
Feb 12, 2014 | 83.14 | 83.17 | 83.04 | 83.11 | 924,019 | -0.14(-0.17%) |
Feb 11, 2014 | 83.24 | 83.30 | 83.18 | 83.25 | 1,932,114 | -0.16(-0.19%) |
Feb 10, 2014 | 83.36 | 83.44 | 83.32 | 83.41 | 1,419,717 | +0.09(+0.10%) |
Feb 07, 2014 | 83.22 | 83.39 | 83.20 | 83.33 | 813,370 | +0.13(+0.16%) |
Feb 06, 2014 | 83.17 | 83.21 | 83.12 | 83.20 | 1,459,149 | -0.04(-0.05%) |
Feb 05, 2014 | 83.37 | 83.41 | 83.23 | 83.24 | 1,503,272 | -0.21(-0.25%) |
Feb 04, 2014 | 83.44 | 83.53 | 83.37 | 83.44 | 2,961,728 | -0.20(-0.24%) |
Feb 03, 2014 | 83.30 | 83.65 | 83.24 | 83.65 | 2,556,597 | +0.28(+0.34%) |
Jan 31, 2014 | 83.31 | 83.36 | 83.24 | 83.36 | 4,142,161 | +0.15(+0.19%) |
Jan 30, 2014 | 83.12 | 83.22 | 83.09 | 83.21 | 3,985,434 | +0.02(+0.02%) |
Jan 29, 2014 | 83.06 | 83.25 | 83.06 | 83.19 | 1,434,962 | +0.25(+0.30%) |
Jan 28, 2014 | 82.89 | 82.97 | 82.84 | 82.95 | 1,693,534 | +0.14(+0.17%) |
Jan 27, 2014 | 82.95 | 83.03 | 82.80 | 82.81 | 1,730,588 | -0.18(-0.21%) |
Jan 24, 2014 | 82.91 | 83.04 | 82.89 | 82.98 | 1,015,416 | +0.18(+0.21%) |
Jan 23, 2014 | 82.75 | 82.94 | 82.74 | 82.81 | 2,464,480 | +0.22(+0.26%) |
Jan 22, 2014 | 82.62 | 82.72 | 82.56 | 82.59 | 1,156,969 | -0.18(-0.21%) |
Jan 21, 2014 | 82.70 | 82.80 | 82.67 | 82.77 | 2,303,733 | +0.04(+0.05%) |
Jan 17, 2014 | 82.68 | 82.73 | 82.73 | 82.73 | 763,179 | +0.04(+0.05%) |
Jan 16, 2014 | 82.64 | 82.70 | 82.59 | 82.69 | 4,036,170 | +0.19(+0.23%) |
Jan 15, 2014 | 82.57 | 82.52 | 82.40 | 82.50 | 2,158,244 | -0.07(-0.08%) |
Jan 14, 2014 | 82.68 | 82.73 | 82.52 | 82.57 | 1,280,130 | -0.12(-0.15%) |
Jan 13, 2014 | 82.65 | 82.78 | 82.65 | 82.69 | 1,477,257 | +0.08(+0.09%) |
Jan 10, 2014 | 82.48 | 82.61 | 82.41 | 82.61 | 1,924,391 | +0.42(+0.51%) |
Jan 09, 2014 | 82.20 | 82.21 | 82.09 | 82.20 | 1,075,257 | +0.12(+0.14%) |
Jan 08, 2014 | 82.21 | 82.24 | 82.07 | 82.08 | 1,414,061 | -0.25(-0.30%) |
Jan 07, 2014 | 82.34 | 82.37 | 82.28 | 82.33 | 1,627,533 | +0.04(+0.05%) |
Jan 06, 2014 | 82.17 | 82.29 | 82.17 | 82.29 | 5,721,854 | +0.11(+0.13%) |
Jan 03, 2014 | 82.11 | 82.25 | 82.07 | 82.18 | 2,973,276 | +0.03(+0.04%) |