Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 80.24 | 80.90 | 79.73 | 80.23 | 250,281 | +0.61(+0.76%) |
Mar 28, 2014 | 79.21 | 79.90 | 78.85 | 79.62 | 223,987 | +0.79(+1.00%) |
Mar 27, 2014 | 78.58 | 78.87 | 77.57 | 78.84 | 340,455 | +0.20(+0.26%) |
Mar 26, 2014 | 80.54 | 80.60 | 78.50 | 78.63 | 495,567 | -1.54(-1.92%) |
Mar 25, 2014 | 79.80 | 80.53 | 79.49 | 80.17 | 175,539 | +0.58(+0.73%) |
Mar 24, 2014 | 80.17 | 80.54 | 78.86 | 79.59 | 260,371 | -0.34(-0.43%) |
Mar 21, 2014 | 80.89 | 81.26 | 78.72 | 79.94 | 579,850 | -0.62(-0.76%) |
Mar 20, 2014 | 80.75 | 80.92 | 80.01 | 80.55 | 280,253 | -0.54(-0.66%) |
Mar 19, 2014 | 82.06 | 82.35 | 80.47 | 81.09 | 245,838 | -0.72(-0.88%) |
Mar 18, 2014 | 81.46 | 82.18 | 81.29 | 81.81 | 334,693 | +0.52(+0.64%) |
Mar 17, 2014 | 80.75 | 81.91 | 80.11 | 81.29 | 274,255 | +0.68(+0.84%) |
Mar 14, 2014 | 79.69 | 80.96 | 79.69 | 80.61 | 331,755 | +0.69(+0.86%) |
Mar 13, 2014 | 81.86 | 81.97 | 79.33 | 79.93 | 412,366 | -1.66(-2.04%) |
Mar 12, 2014 | 81.12 | 81.62 | 80.59 | 81.59 | 368,803 | +0.04(+0.04%) |
Mar 11, 2014 | 82.42 | 82.79 | 81.28 | 81.56 | 155,639 | -0.84(-1.01%) |
Mar 10, 2014 | 82.46 | 82.87 | 81.66 | 82.39 | 217,880 | -0.22(-0.27%) |
Mar 07, 2014 | 82.98 | 83.34 | 82.36 | 82.61 | 231,503 | -0.14(-0.17%) |
Mar 06, 2014 | 82.43 | 83.00 | 82.39 | 82.75 | 227,936 | +0.45(+0.55%) |
Mar 05, 2014 | 82.11 | 82.50 | 81.81 | 82.30 | 265,658 | +0.10(+0.12%) |
Mar 04, 2014 | 81.30 | 82.27 | 81.23 | 82.21 | 338,790 | +1.82(+2.27%) |
Mar 03, 2014 | 79.72 | 80.77 | 79.59 | 80.39 | 237,955 | -0.48(-0.60%) |
Feb 28, 2014 | 80.42 | 81.25 | 80.39 | 80.87 | 343,562 | +0.45(+0.56%) |
Feb 27, 2014 | 80.27 | 80.83 | 80.17 | 80.42 | 317,700 | -0.05(-0.07%) |
Feb 26, 2014 | 79.21 | 81.13 | 78.93 | 80.47 | 566,029 | +1.57(+1.99%) |
Feb 25, 2014 | 78.91 | 79.75 | 78.70 | 78.91 | 218,938 | +0.01(+0.01%) |
Feb 24, 2014 | 79.23 | 79.49 | 78.72 | 78.90 | 360,635 | +0.18(+0.22%) |
Feb 21, 2014 | 79.19 | 79.42 | 78.69 | 78.72 | 240,634 | -0.40(-0.51%) |
Feb 20, 2014 | 78.62 | 79.38 | 78.51 | 79.13 | 335,810 | +0.49(+0.63%) |
Feb 19, 2014 | 78.93 | 79.32 | 78.31 | 78.63 | 370,936 | +0.55(+0.71%) |
Feb 18, 2014 | 77.95 | 78.48 | 77.52 | 78.08 | 442,233 | +0.28(+0.36%) |
Feb 14, 2014 | 77.68 | 77.80 | 77.80 | 77.80 | 383,678 | +0.04(+0.05%) |
Feb 13, 2014 | 77.31 | 78.26 | 76.88 | 77.76 | 519,274 | -0.26(-0.33%) |
Feb 12, 2014 | 76.98 | 78.09 | 76.84 | 78.02 | 600,420 | +1.15(+1.50%) |
Feb 11, 2014 | 76.46 | 77.36 | 76.28 | 76.86 | 598,200 | +0.25(+0.32%) |
Feb 10, 2014 | 76.27 | 76.93 | 75.99 | 76.62 | 499,954 | +0.34(+0.45%) |
Feb 07, 2014 | 76.50 | 77.16 | 75.81 | 76.28 | 526,784 | +0.92(+1.23%) |
Feb 06, 2014 | 74.98 | 75.83 | 74.82 | 75.35 | 580,563 | +0.99(+1.34%) |
Feb 05, 2014 | 76.57 | 77.45 | 74.20 | 74.36 | 758,842 | +0.05(+0.07%) |
Feb 04, 2014 | 73.78 | 75.21 | 72.76 | 74.30 | 902,453 | +1.25(+1.71%) |
Feb 03, 2014 | 76.26 | 76.65 | 72.87 | 73.05 | 785,348 | -3.13(-4.11%) |
Jan 31, 2014 | 75.34 | 76.91 | 75.33 | 76.19 | 446,236 | -0.20(-0.27%) |
Jan 30, 2014 | 76.41 | 77.16 | 75.59 | 76.39 | 482,010 | +0.77(+1.01%) |
Jan 29, 2014 | 75.64 | 76.20 | 75.14 | 75.62 | 348,043 | -0.48(-0.62%) |
Jan 28, 2014 | 75.39 | 76.67 | 75.39 | 76.10 | 293,002 | +0.84(+1.11%) |
Jan 27, 2014 | 75.25 | 75.93 | 74.71 | 75.26 | 370,321 | +0.06(+0.08%) |
Jan 24, 2014 | 76.88 | 76.91 | 75.03 | 75.20 | 524,174 | -2.10(-2.72%) |
Jan 23, 2014 | 77.70 | 77.70 | 77.01 | 77.30 | 288,014 | -0.63(-0.81%) |
Jan 22, 2014 | 77.83 | 78.18 | 77.30 | 77.94 | 202,069 | +0.32(+0.41%) |
Jan 21, 2014 | 77.95 | 78.19 | 77.36 | 77.62 | 353,039 | +0.34(+0.44%) |
Jan 17, 2014 | 77.31 | 77.28 | 77.28 | 77.28 | 269,949 | -0.17(-0.22%) |
Jan 16, 2014 | 77.29 | 77.51 | 76.52 | 77.45 | 182,390 | -0.01(-0.01%) |
Jan 15, 2014 | 77.70 | 77.70 | 76.87 | 77.45 | 234,566 | +0.33(+0.42%) |
Jan 14, 2014 | 76.41 | 77.23 | 75.94 | 77.13 | 203,004 | +0.92(+1.21%) |
Jan 13, 2014 | 77.42 | 77.54 | 75.91 | 76.20 | 285,107 | -1.26(-1.62%) |
Jan 10, 2014 | 76.86 | 77.68 | 76.86 | 77.46 | 370,747 | +0.67(+0.87%) |
Jan 09, 2014 | 76.57 | 76.99 | 75.97 | 76.79 | 436,367 | +0.30(+0.39%) |
Jan 08, 2014 | 75.30 | 76.53 | 74.72 | 76.50 | 627,749 | +1.32(+1.76%) |
Jan 07, 2014 | 74.81 | 75.40 | 74.42 | 75.17 | 304,687 | +0.70(+0.93%) |
Jan 06, 2014 | 75.27 | 75.41 | 74.23 | 74.48 | 426,099 | -0.48(-0.65%) |
Jan 03, 2014 | 74.43 | 75.42 | 74.29 | 74.96 | 424,462 | +0.78(+1.06%) |