Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 82.38 | 82.97 | 82.17 | 82.83 | 877,601 | +0.92(+1.12%) |
Mar 28, 2014 | 81.88 | 82.17 | 81.53 | 81.91 | 825,720 | +0.37(+0.46%) |
Mar 27, 2014 | 81.60 | 82.14 | 81.33 | 81.53 | 1,275,488 | -0.01(-0.01%) |
Mar 26, 2014 | 82.23 | 82.47 | 81.53 | 81.54 | 1,692,201 | -0.36(-0.45%) |
Mar 25, 2014 | 82.51 | 82.80 | 81.87 | 81.91 | 1,533,951 | -0.21(-0.26%) |
Mar 24, 2014 | 83.18 | 83.48 | 82.03 | 82.12 | 1,228,700 | -1.06(-1.27%) |
Mar 21, 2014 | 83.46 | 83.79 | 82.77 | 83.18 | 1,648,796 | +0.33(+0.39%) |
Mar 20, 2014 | 82.68 | 83.16 | 82.22 | 82.85 | 901,861 | +0.16(+0.19%) |
Mar 19, 2014 | 84.18 | 84.24 | 82.29 | 82.69 | 1,452,728 | -1.57(-1.86%) |
Mar 18, 2014 | 83.69 | 84.35 | 83.43 | 84.26 | 842,667 | +0.71(+0.85%) |
Mar 17, 2014 | 84.59 | 84.61 | 83.41 | 83.56 | 977,172 | -0.70(-0.83%) |
Mar 14, 2014 | 83.65 | 84.75 | 83.55 | 84.25 | 1,266,421 | +0.49(+0.59%) |
Mar 13, 2014 | 84.24 | 84.45 | 83.55 | 83.76 | 1,004,890 | -0.29(-0.34%) |
Mar 12, 2014 | 83.36 | 84.16 | 83.23 | 84.05 | 895,039 | +0.39(+0.46%) |
Mar 11, 2014 | 83.91 | 84.18 | 83.49 | 83.66 | 1,071,843 | +0.04(+0.05%) |
Mar 10, 2014 | 83.90 | 84.36 | 83.45 | 83.62 | 1,160,654 | -0.19(-0.23%) |
Mar 07, 2014 | 84.52 | 84.74 | 83.41 | 83.81 | 1,526,144 | -0.31(-0.37%) |
Mar 06, 2014 | 84.91 | 84.94 | 84.11 | 84.12 | 795,036 | -0.49(-0.58%) |
Mar 05, 2014 | 84.98 | 85.21 | 84.52 | 84.61 | 933,003 | -0.39(-0.46%) |
Mar 04, 2014 | 84.25 | 85.32 | 84.25 | 85.00 | 1,262,966 | +1.24(+1.48%) |
Mar 03, 2014 | 83.55 | 84.14 | 83.16 | 83.76 | 984,134 | -0.19(-0.23%) |
Feb 28, 2014 | 83.95 | 84.56 | 83.46 | 83.95 | 1,426,083 | +0.04(+0.05%) |
Feb 27, 2014 | 83.45 | 84.07 | 83.01 | 83.91 | 1,627,585 | +0.10(+0.12%) |
Feb 26, 2014 | 84.57 | 85.06 | 83.75 | 83.81 | 2,880,218 | -0.90(-1.06%) |
Feb 25, 2014 | 85.44 | 85.82 | 84.52 | 84.71 | 2,530,260 | -1.03(-1.20%) |
Feb 24, 2014 | 85.30 | 86.23 | 85.29 | 85.74 | 1,780,282 | +0.29(+0.34%) |
Feb 21, 2014 | 84.97 | 85.73 | 84.26 | 85.44 | 1,584,836 | +0.38(+0.44%) |
Feb 20, 2014 | 83.90 | 85.67 | 83.85 | 85.07 | 1,887,383 | +1.07(+1.28%) |
Feb 19, 2014 | 83.52 | 84.63 | 83.09 | 83.99 | 1,982,477 | +0.31(+0.37%) |
Feb 18, 2014 | 82.80 | 83.72 | 82.62 | 83.69 | 1,382,455 | +0.54(+0.65%) |
Feb 14, 2014 | 82.14 | 83.15 | 83.15 | 83.15 | 1,286,424 | +1.00(+1.22%) |
Feb 13, 2014 | 81.02 | 82.22 | 80.96 | 82.15 | 958,147 | +0.85(+1.05%) |
Feb 12, 2014 | 81.91 | 82.67 | 81.06 | 81.29 | 1,465,525 | -0.65(-0.79%) |
Feb 11, 2014 | 80.42 | 82.02 | 80.23 | 81.94 | 1,493,217 | +1.41(+1.75%) |
Feb 10, 2014 | 79.29 | 80.64 | 79.00 | 80.53 | 1,405,802 | +1.26(+1.58%) |
Feb 07, 2014 | 79.71 | 80.01 | 79.22 | 79.28 | 1,640,566 | -0.17(-0.22%) |
Feb 06, 2014 | 79.60 | 80.11 | 78.88 | 79.45 | 1,231,550 | -0.09(-0.11%) |
Feb 05, 2014 | 78.52 | 80.04 | 78.14 | 79.54 | 2,453,324 | +0.56(+0.71%) |
Feb 04, 2014 | 77.60 | 79.15 | 77.51 | 78.98 | 2,643,083 | +1.62(+2.09%) |
Feb 03, 2014 | 78.17 | 78.47 | 77.13 | 77.36 | 2,632,252 | -1.15(-1.46%) |
Jan 31, 2014 | 77.50 | 78.84 | 77.31 | 78.50 | 1,461,979 | +0.12(+0.15%) |
Jan 30, 2014 | 77.17 | 78.56 | 76.43 | 78.39 | 1,330,798 | +2.00(+2.62%) |
Jan 29, 2014 | 77.39 | 77.47 | 76.21 | 76.39 | 2,127,852 | -1.63(-2.09%) |
Jan 28, 2014 | 76.82 | 78.39 | 76.80 | 78.02 | 1,370,341 | +1.04(+1.35%) |
Jan 27, 2014 | 77.53 | 77.71 | 76.63 | 76.97 | 1,440,504 | -0.52(-0.67%) |
Jan 24, 2014 | 77.97 | 78.41 | 77.45 | 77.49 | 1,287,652 | -0.96(-1.22%) |
Jan 23, 2014 | 78.34 | 78.72 | 78.01 | 78.45 | 1,002,232 | -0.39(-0.50%) |
Jan 22, 2014 | 77.99 | 78.96 | 77.99 | 78.84 | 801,908 | +0.85(+1.09%) |
Jan 21, 2014 | 78.31 | 78.50 | 77.25 | 77.99 | 707,360 | +0.13(+0.17%) |
Jan 17, 2014 | 78.66 | 77.86 | 77.86 | 77.86 | 925,567 | -0.73(-0.92%) |
Jan 16, 2014 | 77.56 | 78.62 | 77.26 | 78.58 | 1,030,952 | +1.03(+1.32%) |
Jan 15, 2014 | 77.93 | 77.93 | 77.32 | 77.56 | 1,188,570 | -0.37(-0.48%) |
Jan 14, 2014 | 77.28 | 77.96 | 77.20 | 77.93 | 1,088,664 | +0.65(+0.84%) |
Jan 13, 2014 | 77.10 | 77.97 | 76.89 | 77.28 | 1,109,827 | -0.01(-0.01%) |
Jan 10, 2014 | 77.14 | 77.78 | 77.09 | 77.29 | 1,095,474 | +0.17(+0.23%) |
Jan 09, 2014 | 77.23 | 77.42 | 76.77 | 77.11 | 1,050,316 | -0.08(-0.10%) |
Jan 08, 2014 | 77.26 | 78.11 | 76.66 | 77.19 | 1,893,057 | +0.58(+0.76%) |
Jan 07, 2014 | 75.66 | 77.00 | 75.66 | 76.61 | 1,534,758 | +1.15(+1.53%) |
Jan 06, 2014 | 75.69 | 75.99 | 75.17 | 75.46 | 922,864 | -0.21(-0.28%) |
Jan 03, 2014 | 75.75 | 75.97 | 75.40 | 75.67 | 994,953 | -0.09(-0.13%) |