Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 75.66 | 79.52 | 75.61 | 79.01 | 6,267,814 | +4.08(+5.44%) |
Mar 28, 2014 | 73.67 | 75.06 | 73.50 | 74.93 | 2,684,006 | +1.81(+2.48%) |
Mar 27, 2014 | 75.59 | 75.59 | 72.46 | 73.12 | 3,400,023 | -2.37(-3.14%) |
Mar 26, 2014 | 75.87 | 76.31 | 75.27 | 75.49 | 1,778,374 | -0.29(-0.39%) |
Mar 25, 2014 | 77.01 | 77.01 | 75.58 | 75.78 | 1,343,482 | -0.48(-0.63%) |
Mar 24, 2014 | 77.61 | 78.15 | 76.01 | 76.26 | 2,000,193 | -1.15(-1.49%) |
Mar 21, 2014 | 78.85 | 79.61 | 77.37 | 77.41 | 3,616,453 | -0.71(-0.91%) |
Mar 20, 2014 | 75.78 | 79.10 | 75.63 | 78.12 | 4,367,725 | +2.37(+3.13%) |
Mar 19, 2014 | 73.50 | 76.37 | 73.34 | 75.75 | 3,723,693 | +2.44(+3.33%) |
Mar 18, 2014 | 73.29 | 73.52 | 72.97 | 73.31 | 2,231,305 | -0.08(-0.12%) |
Mar 17, 2014 | 72.58 | 73.53 | 72.31 | 73.39 | 2,224,589 | +1.16(+1.61%) |
Mar 14, 2014 | 73.33 | 73.57 | 72.10 | 72.23 | 2,654,339 | -1.07(-1.45%) |
Mar 13, 2014 | 75.14 | 75.28 | 73.29 | 73.30 | 2,741,671 | -1.53(-2.04%) |
Mar 12, 2014 | 74.61 | 75.26 | 74.45 | 74.83 | 2,813,615 | -0.62(-0.83%) |
Mar 11, 2014 | 75.18 | 75.93 | 75.16 | 75.45 | 1,932,906 | +0.28(+0.38%) |
Mar 10, 2014 | 74.34 | 75.21 | 74.14 | 75.17 | 1,527,877 | +0.61(+0.82%) |
Mar 07, 2014 | 74.82 | 75.00 | 74.20 | 74.55 | 1,566,087 | -0.02(-0.03%) |
Mar 06, 2014 | 75.45 | 75.71 | 74.52 | 74.57 | 1,542,387 | -0.62(-0.83%) |
Mar 05, 2014 | 75.27 | 75.45 | 74.47 | 75.19 | 1,478,593 | +0.02(+0.03%) |
Mar 04, 2014 | 74.70 | 75.35 | 74.59 | 75.17 | 1,754,343 | +1.04(+1.40%) |
Mar 03, 2014 | 74.29 | 74.83 | 73.72 | 74.14 | 1,674,124 | -0.92(-1.23%) |
Feb 28, 2014 | 73.45 | 75.49 | 73.23 | 75.06 | 2,723,462 | +1.69(+2.30%) |
Feb 27, 2014 | 73.75 | 74.01 | 73.08 | 73.37 | 1,332,297 | -0.21(-0.28%) |
Feb 26, 2014 | 73.59 | 74.10 | 73.01 | 73.58 | 1,463,573 | -0.13(-0.18%) |
Feb 25, 2014 | 74.50 | 74.67 | 73.42 | 73.71 | 2,240,100 | -0.97(-1.30%) |
Feb 24, 2014 | 73.00 | 75.10 | 72.94 | 74.68 | 3,762,423 | +1.74(+2.39%) |
Feb 21, 2014 | 72.32 | 73.83 | 72.32 | 72.94 | 2,649,734 | +0.23(+0.31%) |
Feb 20, 2014 | 72.39 | 73.17 | 72.13 | 72.71 | 3,285,634 | +0.62(+0.86%) |
Feb 19, 2014 | 73.09 | 73.41 | 72.02 | 72.09 | 2,149,844 | -1.08(-1.48%) |
Feb 18, 2014 | 73.43 | 74.18 | 73.15 | 73.18 | 3,295,395 | -0.11(-0.15%) |
Feb 14, 2014 | 71.67 | 73.29 | 73.29 | 73.29 | 5,132,960 | +1.48(+2.06%) |
Feb 13, 2014 | 71.39 | 72.09 | 71.08 | 71.81 | 4,556,997 | +0.19(+0.26%) |
Feb 12, 2014 | 72.99 | 73.21 | 71.37 | 71.62 | 4,111,542 | -1.21(-1.66%) |
Feb 11, 2014 | 72.34 | 73.32 | 72.02 | 72.83 | 4,438,189 | +0.45(+0.63%) |
Feb 10, 2014 | 73.04 | 73.06 | 71.95 | 72.37 | 4,324,219 | -0.69(-0.94%) |
Feb 07, 2014 | 75.55 | 76.33 | 71.80 | 73.06 | 9,546,811 | -7.45(-9.25%) |
Feb 06, 2014 | 80.64 | 80.70 | 79.86 | 80.51 | 1,645,640 | +0.28(+0.35%) |
Feb 05, 2014 | 79.44 | 80.85 | 79.32 | 80.23 | 1,583,695 | +0.11(+0.14%) |
Feb 04, 2014 | 79.93 | 80.17 | 78.92 | 80.12 | 1,155,883 | +0.41(+0.51%) |
Feb 03, 2014 | 81.54 | 81.73 | 79.64 | 79.71 | 1,450,256 | -1.69(-2.07%) |
Jan 31, 2014 | 81.77 | 82.17 | 81.09 | 81.40 | 1,507,064 | -1.26(-1.53%) |
Jan 30, 2014 | 81.69 | 83.04 | 81.66 | 82.66 | 1,043,317 | +1.67(+2.06%) |
Jan 29, 2014 | 80.62 | 82.46 | 79.93 | 80.99 | 1,511,661 | -0.06(-0.07%) |
Jan 28, 2014 | 82.01 | 82.50 | 81.01 | 81.05 | 1,627,560 | -1.00(-1.22%) |
Jan 27, 2014 | 81.62 | 82.76 | 81.23 | 82.05 | 1,389,481 | +0.28(+0.35%) |
Jan 24, 2014 | 84.32 | 84.35 | 81.58 | 81.77 | 1,686,954 | -2.68(-3.17%) |
Jan 23, 2014 | 83.67 | 84.52 | 83.59 | 84.45 | 1,190,532 | -0.11(-0.13%) |
Jan 22, 2014 | 85.21 | 85.33 | 84.21 | 84.56 | 1,026,593 | -0.44(-0.52%) |
Jan 21, 2014 | 84.70 | 85.40 | 84.28 | 85.00 | 1,280,092 | +0.63(+0.75%) |
Jan 17, 2014 | 84.01 | 84.37 | 84.37 | 84.37 | 1,056,938 | +0.60(+0.72%) |
Jan 16, 2014 | 84.41 | 84.56 | 83.55 | 83.77 | 1,630,616 | -0.98(-1.16%) |
Jan 15, 2014 | 84.40 | 84.90 | 84.28 | 84.75 | 1,376,573 | +0.35(+0.41%) |
Jan 14, 2014 | 83.68 | 84.73 | 83.52 | 84.40 | 919,302 | +0.67(+0.80%) |
Jan 13, 2014 | 83.87 | 84.71 | 83.68 | 83.73 | 1,017,524 | -0.41(-0.48%) |
Jan 10, 2014 | 85.27 | 85.47 | 83.73 | 84.13 | 1,121,821 | -0.79(-0.93%) |
Jan 09, 2014 | 82.95 | 85.36 | 82.95 | 84.93 | 2,100,378 | +2.02(+2.43%) |
Jan 08, 2014 | 83.23 | 83.32 | 82.75 | 82.91 | 1,513,060 | -0.41(-0.50%) |
Jan 07, 2014 | 81.38 | 83.52 | 81.38 | 83.32 | 1,556,522 | +2.09(+2.58%) |
Jan 06, 2014 | 81.87 | 81.91 | 81.18 | 81.23 | 1,255,674 | -0.25(-0.31%) |
Jan 03, 2014 | 81.38 | 82.05 | 81.18 | 81.48 | 907,021 | +0.19(+0.23%) |