Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 81.03 | 81.43 | 80.24 | 80.48 | 24,172 | -0.51(-0.63%) |
Mar 28, 2014 | 80.87 | 80.99 | 80.47 | 80.99 | 16,964 | +0.56(+0.70%) |
Mar 27, 2014 | 80.52 | 80.84 | 79.97 | 80.43 | 22,563 | +0.21(+0.26%) |
Mar 26, 2014 | 80.73 | 81.19 | 80.15 | 80.22 | 25,904 | -0.74(-0.91%) |
Mar 25, 2014 | 80.34 | 81.13 | 80.34 | 80.96 | 26,054 | +0.54(+0.68%) |
Mar 24, 2014 | 81.19 | 81.19 | 79.94 | 80.41 | 32,216 | -0.53(-0.65%) |
Mar 21, 2014 | 80.48 | 81.24 | 80.26 | 80.94 | 28,539 | +0.97(+1.21%) |
Mar 20, 2014 | 80.13 | 80.66 | 79.11 | 79.97 | 36,170 | -0.37(-0.46%) |
Mar 19, 2014 | 80.84 | 81.56 | 79.96 | 80.34 | 27,983 | -0.51(-0.63%) |
Mar 18, 2014 | 81.01 | 81.49 | 80.52 | 80.85 | 27,426 | -0.07(-0.09%) |
Mar 17, 2014 | 81.20 | 81.40 | 80.31 | 80.92 | 38,572 | +0.26(+0.33%) |
Mar 14, 2014 | 80.08 | 80.98 | 79.43 | 80.66 | 34,018 | +0.25(+0.31%) |
Mar 13, 2014 | 81.08 | 81.24 | 79.58 | 80.41 | 24,948 | -0.25(-0.30%) |
Mar 12, 2014 | 81.03 | 81.45 | 80.44 | 80.66 | 38,546 | -0.86(-1.06%) |
Mar 11, 2014 | 81.70 | 82.26 | 81.35 | 81.52 | 29,678 | -0.42(-0.51%) |
Mar 10, 2014 | 81.08 | 82.58 | 80.92 | 81.94 | 34,202 | +0.42(+0.52%) |
Mar 07, 2014 | 81.57 | 81.71 | 81.01 | 81.52 | 17,462 | +0.39(+0.48%) |
Mar 06, 2014 | 81.50 | 81.52 | 80.95 | 81.13 | 34,682 | -0.02(-0.02%) |
Mar 05, 2014 | 80.75 | 81.26 | 80.39 | 81.15 | 20,041 | +0.40(+0.50%) |
Mar 04, 2014 | 80.19 | 80.84 | 79.99 | 80.75 | 21,501 | +1.16(+1.46%) |
Mar 03, 2014 | 78.38 | 79.87 | 77.83 | 79.59 | 49,010 | +1.12(+1.43%) |
Feb 28, 2014 | 78.18 | 78.46 | 77.44 | 78.46 | 65,036 | +0.60(+0.77%) |
Feb 27, 2014 | 77.50 | 78.02 | 77.29 | 77.87 | 41,194 | +0.62(+0.80%) |
Feb 26, 2014 | 76.90 | 77.25 | 76.51 | 77.25 | 34,169 | +0.74(+0.96%) |
Feb 25, 2014 | 76.44 | 76.85 | 76.11 | 76.51 | 44,320 | +0.28(+0.37%) |
Feb 24, 2014 | 76.21 | 76.39 | 75.93 | 76.23 | 84,043 | -0.16(-0.21%) |
Feb 21, 2014 | 76.60 | 76.62 | 76.07 | 76.39 | 41,524 | +0.25(+0.32%) |
Feb 20, 2014 | 76.81 | 77.20 | 75.72 | 76.14 | 70,540 | +0.02(+0.02%) |
Feb 19, 2014 | 77.25 | 77.60 | 75.84 | 76.13 | 123,707 | -0.43(-0.56%) |
Feb 18, 2014 | 76.43 | 77.00 | 75.93 | 76.55 | 73,202 | +0.59(+0.78%) |
Feb 14, 2014 | 76.15 | 75.96 | 75.96 | 75.96 | 32,693 | -0.02(-0.02%) |
Feb 13, 2014 | 75.51 | 76.73 | 75.29 | 75.98 | 50,663 | +0.54(+0.71%) |
Feb 12, 2014 | 75.56 | 76.05 | 74.90 | 75.44 | 53,515 | -0.36(-0.48%) |
Feb 11, 2014 | 77.47 | 77.47 | 75.70 | 75.81 | 58,611 | -1.35(-1.75%) |
Feb 10, 2014 | 76.92 | 77.77 | 75.69 | 77.16 | 52,020 | -0.19(-0.25%) |
Feb 07, 2014 | 76.03 | 77.35 | 75.36 | 77.35 | 41,333 | +1.91(+2.53%) |
Feb 06, 2014 | 74.78 | 75.61 | 74.54 | 75.44 | 53,383 | +1.08(+1.45%) |
Feb 05, 2014 | 74.47 | 74.71 | 73.73 | 74.37 | 105,824 | +0.38(+0.52%) |
Feb 04, 2014 | 73.71 | 74.14 | 73.40 | 73.99 | 38,296 | +0.76(+1.04%) |
Feb 03, 2014 | 74.87 | 75.11 | 72.94 | 73.22 | 70,499 | -1.44(-1.93%) |
Jan 31, 2014 | 72.82 | 74.70 | 72.82 | 74.66 | 47,088 | +1.08(+1.46%) |
Jan 30, 2014 | 72.91 | 73.67 | 72.81 | 73.59 | 42,632 | +0.95(+1.31%) |
Jan 29, 2014 | 73.50 | 73.50 | 70.48 | 72.63 | 141,028 | -0.99(-1.34%) |
Jan 28, 2014 | 73.36 | 74.18 | 72.98 | 73.62 | 115,953 | -0.02(-0.02%) |
Jan 27, 2014 | 76.93 | 78.82 | 73.27 | 73.64 | 112,306 | -1.72(-2.28%) |
Jan 24, 2014 | 76.43 | 76.47 | 75.18 | 75.36 | 80,696 | -1.39(-1.81%) |
Jan 23, 2014 | 76.81 | 77.02 | 76.33 | 76.74 | 77,986 | -0.12(-0.16%) |
Jan 22, 2014 | 76.95 | 77.00 | 75.69 | 76.86 | 84,369 | +0.23(+0.29%) |
Jan 21, 2014 | 77.18 | 77.44 | 76.48 | 76.64 | 99,310 | -0.28(-0.36%) |
Jan 17, 2014 | 77.96 | 76.92 | 76.92 | 76.92 | 69,480 | -1.04(-1.33%) |
Jan 16, 2014 | 78.32 | 78.55 | 77.47 | 77.96 | 84,708 | -0.69(-0.88%) |
Jan 15, 2014 | 79.97 | 79.97 | 77.94 | 78.65 | 57,927 | -1.32(-1.65%) |
Jan 14, 2014 | 80.63 | 80.68 | 77.87 | 79.97 | 124,910 | -0.71(-0.88%) |
Jan 13, 2014 | 81.58 | 81.69 | 80.68 | 80.68 | 33,159 | -0.68(-0.83%) |
Jan 10, 2014 | 81.32 | 82.43 | 81.29 | 81.36 | 26,874 | -0.28(-0.34%) |
Jan 09, 2014 | 83.02 | 83.35 | 81.55 | 81.63 | 38,017 | -1.56(-1.88%) |
Jan 08, 2014 | 84.27 | 84.27 | 82.21 | 83.19 | 44,180 | -1.27(-1.50%) |
Jan 07, 2014 | 84.74 | 85.26 | 84.03 | 84.46 | 38,982 | -0.33(-0.39%) |
Jan 06, 2014 | 83.42 | 85.02 | 83.21 | 84.79 | 37,572 | +1.25(+1.49%) |
Jan 03, 2014 | 82.08 | 84.20 | 81.11 | 83.54 | 35,662 | +1.93(+2.36%) |