Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 86.92 | 87.14 | 86.87 | 87.14 | 524,132 | +0.02(+0.02%) |
Mar 28, 2014 | 87.38 | 87.38 | 87.03 | 87.12 | 390,335 | -0.22(-0.25%) |
Mar 27, 2014 | 87.28 | 87.48 | 87.23 | 87.34 | 296,505 | +0.03(+0.04%) |
Mar 26, 2014 | 87.02 | 87.31 | 87.00 | 87.31 | 484,113 | +0.30(+0.35%) |
Mar 25, 2014 | 86.98 | 87.06 | 86.90 | 87.00 | 475,605 | -0.02(-0.03%) |
Mar 24, 2014 | 86.79 | 87.10 | 86.77 | 87.03 | 453,081 | +0.11(+0.13%) |
Mar 21, 2014 | 86.71 | 86.95 | 86.69 | 86.92 | 386,572 | +0.33(+0.38%) |
Mar 20, 2014 | 86.62 | 86.65 | 86.53 | 86.59 | 827,338 | -0.27(-0.31%) |
Mar 19, 2014 | 87.54 | 87.61 | 86.79 | 86.86 | 720,534 | -0.81(-0.92%) |
Mar 18, 2014 | 87.52 | 87.67 | 87.45 | 87.67 | 697,607 | +0.17(+0.20%) |
Mar 17, 2014 | 87.58 | 87.64 | 87.47 | 87.50 | 553,806 | -0.20(-0.23%) |
Mar 14, 2014 | 87.82 | 87.87 | 87.63 | 87.70 | 503,165 | -0.02(-0.02%) |
Mar 13, 2014 | 87.17 | 87.73 | 87.13 | 87.72 | 698,585 | +0.36(+0.41%) |
Mar 12, 2014 | 87.35 | 87.48 | 87.27 | 87.36 | 559,756 | +0.19(+0.21%) |
Mar 11, 2014 | 87.12 | 87.24 | 87.06 | 87.17 | 656,102 | -0.02(-0.03%) |
Mar 10, 2014 | 87.14 | 87.23 | 87.11 | 87.20 | 461,323 | +0.04(+0.04%) |
Mar 07, 2014 | 87.10 | 87.23 | 87.07 | 87.16 | 548,555 | -0.19(-0.21%) |
Mar 06, 2014 | 87.24 | 87.45 | 87.21 | 87.35 | 397,292 | -0.22(-0.25%) |
Mar 05, 2014 | 87.38 | 87.57 | 87.31 | 87.56 | 1,464,216 | +0.12(+0.14%) |
Mar 04, 2014 | 87.70 | 87.70 | 87.42 | 87.44 | 1,200,401 | -0.57(-0.64%) |
Mar 03, 2014 | 87.79 | 88.03 | 87.78 | 88.01 | 6,715,308 | +0.40(+0.46%) |
Feb 28, 2014 | 87.43 | 87.65 | 87.28 | 87.60 | 1,194,149 | +0.12(+0.14%) |
Feb 27, 2014 | 87.45 | 87.57 | 87.38 | 87.48 | 408,152 | +0.12(+0.14%) |
Feb 26, 2014 | 87.17 | 87.38 | 87.12 | 87.35 | 470,987 | +0.20(+0.23%) |
Feb 25, 2014 | 86.96 | 87.16 | 86.96 | 87.15 | 422,855 | +0.33(+0.38%) |
Feb 24, 2014 | 86.82 | 86.84 | 86.71 | 86.82 | 456,187 | +0.00(+0.00%) |
Feb 21, 2014 | 86.64 | 86.86 | 86.64 | 86.82 | 375,692 | +0.16(+0.18%) |
Feb 20, 2014 | 86.81 | 86.93 | 86.57 | 86.66 | 658,129 | -0.26(-0.30%) |
Feb 19, 2014 | 87.22 | 87.22 | 86.86 | 86.93 | 643,665 | -0.17(-0.20%) |
Feb 18, 2014 | 87.02 | 87.24 | 87.00 | 87.10 | 516,647 | +0.16(+0.19%) |
Feb 14, 2014 | 87.03 | 86.93 | 86.93 | 86.93 | 433,165 | -0.18(-0.21%) |
Feb 13, 2014 | 87.01 | 87.14 | 86.96 | 87.11 | 483,277 | +0.30(+0.34%) |
Feb 12, 2014 | 86.92 | 86.96 | 86.75 | 86.82 | 526,139 | -0.22(-0.25%) |
Feb 11, 2014 | 87.09 | 87.16 | 86.96 | 87.03 | 1,478,542 | -0.28(-0.32%) |
Feb 10, 2014 | 87.21 | 87.35 | 87.14 | 87.31 | 528,873 | +0.08(+0.09%) |
Feb 07, 2014 | 87.07 | 87.33 | 87.03 | 87.24 | 637,702 | +0.25(+0.29%) |
Feb 06, 2014 | 86.96 | 86.99 | 86.83 | 86.99 | 454,136 | +0.02(+0.02%) |
Feb 05, 2014 | 87.28 | 87.29 | 86.95 | 86.97 | 1,024,386 | -0.38(-0.44%) |
Feb 04, 2014 | 87.49 | 87.49 | 87.24 | 87.35 | 1,808,058 | -0.38(-0.43%) |
Feb 03, 2014 | 87.25 | 87.74 | 87.17 | 87.73 | 862,755 | +0.51(+0.59%) |
Jan 31, 2014 | 87.20 | 87.27 | 87.10 | 87.22 | 948,175 | +0.17(+0.20%) |
Jan 30, 2014 | 86.93 | 87.10 | 86.90 | 87.05 | 607,628 | -0.05(-0.06%) |
Jan 29, 2014 | 86.92 | 87.17 | 86.80 | 87.10 | 814,820 | +0.33(+0.38%) |
Jan 28, 2014 | 86.75 | 86.78 | 86.61 | 86.78 | 991,458 | +0.17(+0.20%) |
Jan 27, 2014 | 86.92 | 86.96 | 86.61 | 86.61 | 1,952,616 | -0.30(-0.35%) |
Jan 24, 2014 | 86.79 | 86.92 | 86.71 | 86.91 | 1,003,654 | +0.25(+0.29%) |
Jan 23, 2014 | 86.51 | 86.79 | 86.50 | 86.66 | 860,680 | +0.37(+0.43%) |
Jan 22, 2014 | 86.29 | 86.44 | 86.26 | 86.29 | 1,428,269 | -0.15(-0.17%) |
Jan 21, 2014 | 86.48 | 86.58 | 86.36 | 86.44 | 2,124,539 | -0.16(-0.19%) |
Jan 17, 2014 | 86.44 | 86.60 | 86.60 | 86.60 | 505,466 | +0.16(+0.19%) |
Jan 16, 2014 | 86.50 | 86.59 | 86.39 | 86.44 | 652,089 | +0.07(+0.08%) |
Jan 15, 2014 | 86.44 | 86.45 | 86.26 | 86.37 | 1,041,834 | -0.08(-0.09%) |
Jan 14, 2014 | 86.60 | 86.68 | 86.41 | 86.44 | 753,382 | -0.30(-0.34%) |
Jan 13, 2014 | 86.66 | 86.83 | 86.63 | 86.74 | 836,168 | +0.04(+0.04%) |
Jan 10, 2014 | 86.59 | 86.73 | 86.54 | 86.70 | 1,984,150 | +0.46(+0.53%) |
Jan 09, 2014 | 86.05 | 86.26 | 85.99 | 86.24 | 951,977 | +0.33(+0.38%) |
Jan 08, 2014 | 85.80 | 85.93 | 85.76 | 85.92 | 497,243 | -0.05(-0.06%) |
Jan 07, 2014 | 85.94 | 86.03 | 85.86 | 85.97 | 504,859 | +0.02(+0.02%) |
Jan 06, 2014 | 85.76 | 86.05 | 85.75 | 85.95 | 1,809,675 | +0.29(+0.34%) |
Jan 03, 2014 | 85.62 | 85.82 | 85.62 | 85.67 | 501,384 | -0.04(-0.05%) |