Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 80.07 | 80.73 | 79.56 | 80.06 | 250,813 | +0.61(+0.76%) |
Mar 28, 2014 | 79.04 | 79.74 | 78.69 | 79.45 | 224,463 | +0.78(+1.00%) |
Mar 27, 2014 | 78.41 | 78.70 | 77.40 | 78.67 | 341,178 | +0.20(+0.26%) |
Mar 26, 2014 | 80.37 | 80.43 | 78.34 | 78.47 | 496,619 | -1.54(-1.92%) |
Mar 25, 2014 | 79.64 | 80.36 | 79.32 | 80.00 | 175,911 | +0.58(+0.73%) |
Mar 24, 2014 | 80.00 | 80.37 | 78.70 | 79.42 | 260,923 | -0.34(-0.43%) |
Mar 21, 2014 | 80.72 | 81.08 | 78.56 | 79.77 | 581,081 | -0.61(-0.76%) |
Mar 20, 2014 | 80.58 | 80.75 | 79.84 | 80.38 | 280,848 | -0.54(-0.66%) |
Mar 19, 2014 | 81.88 | 82.17 | 80.30 | 80.92 | 246,360 | -0.72(-0.88%) |
Mar 18, 2014 | 81.29 | 82.01 | 81.12 | 81.64 | 335,404 | +0.52(+0.64%) |
Mar 17, 2014 | 80.58 | 81.73 | 79.94 | 81.12 | 274,838 | +0.68(+0.84%) |
Mar 14, 2014 | 79.52 | 80.79 | 79.52 | 80.44 | 332,460 | +0.68(+0.86%) |
Mar 13, 2014 | 81.69 | 81.80 | 79.16 | 79.76 | 413,242 | -1.66(-2.04%) |
Mar 12, 2014 | 80.94 | 81.44 | 80.42 | 81.42 | 369,586 | +0.04(+0.04%) |
Mar 11, 2014 | 82.24 | 82.61 | 81.11 | 81.38 | 155,969 | -0.83(-1.01%) |
Mar 10, 2014 | 82.29 | 82.69 | 81.49 | 82.22 | 218,342 | -0.22(-0.27%) |
Mar 07, 2014 | 82.81 | 83.17 | 82.18 | 82.44 | 231,995 | -0.14(-0.17%) |
Mar 06, 2014 | 82.25 | 82.82 | 82.22 | 82.58 | 228,420 | +0.45(+0.55%) |
Mar 05, 2014 | 81.94 | 82.32 | 81.64 | 82.13 | 266,222 | +0.10(+0.12%) |
Mar 04, 2014 | 81.13 | 82.09 | 81.06 | 82.03 | 339,510 | +1.82(+2.27%) |
Mar 03, 2014 | 79.55 | 80.60 | 79.42 | 80.22 | 238,461 | -0.48(-0.60%) |
Feb 28, 2014 | 80.25 | 81.08 | 80.22 | 80.70 | 344,291 | +0.45(+0.56%) |
Feb 27, 2014 | 80.10 | 80.65 | 80.00 | 80.25 | 318,374 | -0.05(-0.07%) |
Feb 26, 2014 | 79.04 | 80.96 | 78.77 | 80.30 | 567,231 | +1.56(+1.99%) |
Feb 25, 2014 | 78.74 | 79.58 | 78.53 | 78.74 | 219,403 | +0.01(+0.01%) |
Feb 24, 2014 | 79.06 | 79.32 | 78.56 | 78.73 | 361,401 | +0.18(+0.22%) |
Feb 21, 2014 | 79.02 | 79.25 | 78.52 | 78.56 | 241,145 | -0.40(-0.51%) |
Feb 20, 2014 | 78.45 | 79.21 | 78.34 | 78.96 | 336,523 | +0.49(+0.63%) |
Feb 19, 2014 | 78.77 | 79.15 | 78.14 | 78.47 | 371,724 | +0.55(+0.71%) |
Feb 18, 2014 | 77.78 | 78.31 | 77.35 | 77.91 | 443,172 | +0.28(+0.36%) |
Feb 14, 2014 | 77.52 | 77.63 | 77.63 | 77.63 | 384,493 | +0.04(+0.05%) |
Feb 13, 2014 | 77.15 | 78.10 | 76.72 | 77.60 | 520,376 | -0.25(-0.33%) |
Feb 12, 2014 | 76.82 | 77.92 | 76.68 | 77.85 | 601,695 | +1.15(+1.50%) |
Feb 11, 2014 | 76.30 | 77.19 | 76.11 | 76.70 | 599,470 | +0.25(+0.32%) |
Feb 10, 2014 | 76.10 | 76.77 | 75.83 | 76.46 | 501,016 | +0.34(+0.45%) |
Feb 07, 2014 | 76.33 | 77.00 | 75.65 | 76.11 | 527,902 | +0.92(+1.23%) |
Feb 06, 2014 | 74.82 | 75.67 | 74.66 | 75.19 | 581,796 | +0.99(+1.34%) |
Feb 05, 2014 | 76.41 | 77.29 | 74.04 | 74.20 | 760,453 | +0.05(+0.07%) |
Feb 04, 2014 | 73.63 | 75.05 | 72.61 | 74.15 | 904,369 | +1.25(+1.71%) |
Feb 03, 2014 | 76.10 | 76.49 | 72.71 | 72.90 | 787,016 | -3.13(-4.11%) |
Jan 31, 2014 | 75.18 | 76.75 | 75.17 | 76.03 | 447,184 | -0.20(-0.26%) |
Jan 30, 2014 | 76.25 | 76.99 | 75.43 | 76.23 | 483,034 | +0.76(+1.01%) |
Jan 29, 2014 | 75.48 | 76.04 | 74.98 | 75.46 | 348,782 | -0.47(-0.62%) |
Jan 28, 2014 | 75.23 | 76.51 | 75.23 | 75.94 | 293,624 | +0.83(+1.11%) |
Jan 27, 2014 | 75.09 | 75.77 | 74.55 | 75.10 | 371,107 | +0.06(+0.08%) |
Jan 24, 2014 | 76.72 | 76.75 | 74.87 | 75.04 | 525,287 | -2.10(-2.72%) |
Jan 23, 2014 | 77.54 | 77.54 | 76.85 | 77.14 | 288,626 | -0.63(-0.81%) |
Jan 22, 2014 | 77.67 | 78.01 | 77.14 | 77.77 | 202,498 | +0.32(+0.41%) |
Jan 21, 2014 | 77.78 | 78.03 | 77.19 | 77.46 | 353,788 | +0.34(+0.44%) |
Jan 17, 2014 | 77.15 | 77.11 | 77.11 | 77.11 | 270,523 | -0.17(-0.22%) |
Jan 16, 2014 | 77.12 | 77.34 | 76.36 | 77.28 | 182,777 | -0.01(-0.01%) |
Jan 15, 2014 | 77.54 | 77.54 | 76.71 | 77.29 | 235,064 | +0.32(+0.42%) |
Jan 14, 2014 | 76.25 | 77.07 | 75.78 | 76.97 | 203,435 | +0.92(+1.21%) |
Jan 13, 2014 | 77.26 | 77.38 | 75.74 | 76.04 | 285,712 | -1.26(-1.62%) |
Jan 10, 2014 | 76.69 | 77.52 | 76.69 | 77.30 | 371,534 | +0.67(+0.87%) |
Jan 09, 2014 | 76.40 | 76.82 | 75.81 | 76.63 | 437,294 | +0.30(+0.39%) |
Jan 08, 2014 | 75.14 | 76.37 | 74.56 | 76.33 | 629,082 | +1.32(+1.76%) |
Jan 07, 2014 | 74.65 | 75.24 | 74.26 | 75.02 | 305,334 | +0.69(+0.93%) |
Jan 06, 2014 | 75.11 | 75.25 | 74.08 | 74.32 | 427,004 | -0.48(-0.65%) |
Jan 03, 2014 | 74.27 | 75.26 | 74.14 | 74.80 | 425,363 | +0.78(+1.06%) |