Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 78.91 | 79.71 | 78.27 | 78.54 | 685,608 | +0.16(+0.20%) |
Mar 28, 2014 | 78.55 | 79.32 | 77.62 | 78.38 | 548,462 | -0.11(-0.14%) |
Mar 27, 2014 | 76.78 | 78.67 | 76.65 | 78.49 | 1,059,020 | +2.17(+2.85%) |
Mar 26, 2014 | 75.81 | 76.83 | 75.66 | 76.32 | 549,984 | +0.66(+0.87%) |
Mar 25, 2014 | 75.31 | 76.24 | 75.07 | 75.66 | 649,018 | +1.19(+1.59%) |
Mar 24, 2014 | 74.85 | 75.54 | 73.25 | 74.47 | 507,189 | -0.23(-0.30%) |
Mar 21, 2014 | 74.91 | 75.71 | 74.14 | 74.70 | 835,053 | -0.13(-0.17%) |
Mar 20, 2014 | 71.63 | 75.28 | 71.01 | 74.83 | 1,107,737 | +3.04(+4.24%) |
Mar 19, 2014 | 71.31 | 72.97 | 70.52 | 71.79 | 718,610 | +0.19(+0.26%) |
Mar 18, 2014 | 71.03 | 71.95 | 69.93 | 71.60 | 1,170,460 | +0.67(+0.95%) |
Mar 17, 2014 | 70.25 | 71.26 | 69.65 | 70.93 | 465,704 | +0.73(+1.04%) |
Mar 14, 2014 | 69.55 | 71.12 | 69.41 | 70.20 | 707,354 | +0.62(+0.90%) |
Mar 13, 2014 | 69.77 | 70.42 | 69.45 | 69.57 | 855,893 | -0.13(-0.18%) |
Mar 12, 2014 | 70.13 | 70.47 | 69.45 | 69.70 | 666,277 | -0.47(-0.67%) |
Mar 11, 2014 | 70.28 | 70.82 | 69.85 | 70.17 | 489,953 | -0.13(-0.19%) |
Mar 10, 2014 | 71.48 | 71.48 | 69.38 | 70.31 | 787,609 | -1.19(-1.66%) |
Mar 07, 2014 | 72.69 | 72.98 | 70.89 | 71.49 | 848,825 | -0.99(-1.37%) |
Mar 06, 2014 | 72.97 | 73.66 | 72.26 | 72.49 | 818,109 | +0.04(+0.06%) |
Mar 05, 2014 | 72.55 | 72.97 | 72.07 | 72.44 | 929,896 | -0.26(-0.36%) |
Mar 04, 2014 | 72.43 | 74.06 | 71.72 | 72.71 | 926,466 | +1.33(+1.86%) |
Mar 03, 2014 | 71.27 | 72.49 | 70.73 | 71.38 | 563,463 | -0.75(-1.04%) |
Feb 28, 2014 | 73.56 | 73.91 | 71.79 | 72.12 | 879,739 | -1.15(-1.56%) |
Feb 27, 2014 | 71.66 | 73.52 | 71.19 | 73.27 | 1,096,148 | +1.67(+2.33%) |
Feb 26, 2014 | 72.16 | 72.83 | 70.58 | 71.60 | 1,450,222 | -0.84(-1.16%) |
Feb 25, 2014 | 74.81 | 75.23 | 71.94 | 72.44 | 1,474,321 | -2.43(-3.24%) |
Feb 24, 2014 | 75.11 | 76.29 | 74.82 | 74.87 | 642,433 | -0.09(-0.12%) |
Feb 21, 2014 | 74.73 | 75.91 | 74.57 | 74.96 | 379,623 | +0.13(+0.18%) |
Feb 20, 2014 | 74.87 | 76.10 | 74.47 | 74.83 | 710,191 | -0.22(-0.29%) |
Feb 19, 2014 | 76.17 | 76.59 | 74.03 | 75.05 | 925,232 | -1.20(-1.58%) |
Feb 18, 2014 | 76.39 | 77.14 | 75.85 | 76.25 | 662,929 | +0.00(+0.00%) |
Feb 14, 2014 | 76.03 | 76.25 | 76.25 | 76.25 | 601,152 | +1.12(+1.49%) |
Feb 13, 2014 | 75.55 | 75.66 | 74.52 | 75.13 | 687,308 | -0.35(-0.47%) |
Feb 12, 2014 | 76.71 | 76.71 | 74.69 | 75.49 | 724,912 | -0.82(-1.07%) |
Feb 11, 2014 | 75.23 | 77.42 | 74.14 | 76.30 | 955,171 | +1.28(+1.71%) |
Feb 10, 2014 | 76.61 | 76.67 | 74.79 | 75.02 | 965,178 | -1.80(-2.35%) |
Feb 07, 2014 | 74.73 | 77.04 | 74.31 | 76.83 | 775,129 | +2.28(+3.06%) |
Feb 06, 2014 | 74.85 | 74.85 | 74.38 | 74.54 | 1,039,736 | +0.27(+0.36%) |
Feb 05, 2014 | 75.08 | 75.78 | 74.12 | 74.27 | 1,263,686 | -0.62(-0.83%) |
Feb 04, 2014 | 75.06 | 75.57 | 73.69 | 74.90 | 774,700 | +0.90(+1.22%) |
Feb 03, 2014 | 76.21 | 77.01 | 73.86 | 73.99 | 465,447 | -2.02(-2.66%) |
Jan 31, 2014 | 75.34 | 76.48 | 74.71 | 76.02 | 724,182 | -0.14(-0.19%) |
Jan 30, 2014 | 76.41 | 76.44 | 74.80 | 76.16 | 642,472 | +0.40(+0.52%) |
Jan 29, 2014 | 75.01 | 76.15 | 73.41 | 75.76 | 887,851 | -0.30(-0.40%) |
Jan 28, 2014 | 76.33 | 76.99 | 74.80 | 76.07 | 1,203,768 | +0.35(+0.46%) |
Jan 27, 2014 | 75.90 | 76.30 | 74.30 | 75.72 | 1,054,550 | -0.50(-0.65%) |
Jan 24, 2014 | 77.43 | 77.43 | 75.55 | 76.22 | 1,334,892 | -1.63(-2.10%) |
Jan 23, 2014 | 78.30 | 78.43 | 76.70 | 77.85 | 694,634 | -1.21(-1.53%) |
Jan 22, 2014 | 78.79 | 79.31 | 77.68 | 79.07 | 628,950 | +0.24(+0.31%) |
Jan 21, 2014 | 78.35 | 78.91 | 77.71 | 78.82 | 938,791 | +0.55(+0.70%) |
Jan 17, 2014 | 78.27 | 78.27 | 78.27 | 78.27 | 709,417 | +0.13(+0.16%) |
Jan 16, 2014 | 78.79 | 79.05 | 77.65 | 78.15 | 646,879 | -0.78(-0.99%) |
Jan 15, 2014 | 80.14 | 80.14 | 78.83 | 78.93 | 535,792 | -1.21(-1.51%) |
Jan 14, 2014 | 80.69 | 81.20 | 79.84 | 80.14 | 523,334 | -0.40(-0.49%) |
Jan 13, 2014 | 81.39 | 82.13 | 80.07 | 80.54 | 655,696 | -1.12(-1.37%) |
Jan 10, 2014 | 79.60 | 81.85 | 79.38 | 81.66 | 769,179 | +2.48(+3.13%) |
Jan 09, 2014 | 78.10 | 79.21 | 77.53 | 79.18 | 534,710 | +1.09(+1.39%) |
Jan 08, 2014 | 79.51 | 79.63 | 77.86 | 78.10 | 617,156 | -1.42(-1.78%) |
Jan 07, 2014 | 79.62 | 80.01 | 78.95 | 79.51 | 384,932 | +0.54(+0.68%) |
Jan 06, 2014 | 79.53 | 79.77 | 78.76 | 78.97 | 389,304 | -0.26(-0.33%) |
Jan 03, 2014 | 79.74 | 80.09 | 78.79 | 79.23 | 535,214 | -0.32(-0.40%) |