Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 81.06 | 81.46 | 80.26 | 80.51 | 24,165 | -0.51(-0.63%) |
Mar 28, 2014 | 80.90 | 81.02 | 80.49 | 81.02 | 16,958 | +0.56(+0.70%) |
Mar 27, 2014 | 80.55 | 80.86 | 80.00 | 80.46 | 22,555 | +0.21(+0.26%) |
Mar 26, 2014 | 80.76 | 81.21 | 80.18 | 80.25 | 25,895 | -0.74(-0.91%) |
Mar 25, 2014 | 80.37 | 81.16 | 80.37 | 80.98 | 26,046 | +0.54(+0.68%) |
Mar 24, 2014 | 81.21 | 81.21 | 79.97 | 80.44 | 32,205 | -0.53(-0.65%) |
Mar 21, 2014 | 80.51 | 81.26 | 80.28 | 80.97 | 28,530 | +0.97(+1.21%) |
Mar 20, 2014 | 80.16 | 80.69 | 79.14 | 80.00 | 36,159 | -0.37(-0.46%) |
Mar 19, 2014 | 80.86 | 81.58 | 79.98 | 80.37 | 27,974 | -0.51(-0.63%) |
Mar 18, 2014 | 81.04 | 81.51 | 80.55 | 80.88 | 27,417 | -0.07(-0.09%) |
Mar 17, 2014 | 81.23 | 81.42 | 80.34 | 80.95 | 38,559 | +0.26(+0.33%) |
Mar 14, 2014 | 80.11 | 81.00 | 79.46 | 80.69 | 34,007 | +0.25(+0.31%) |
Mar 13, 2014 | 81.11 | 81.27 | 79.60 | 80.44 | 24,939 | -0.25(-0.31%) |
Mar 12, 2014 | 81.06 | 81.48 | 80.46 | 80.69 | 38,534 | -0.86(-1.06%) |
Mar 11, 2014 | 81.72 | 82.29 | 81.37 | 81.55 | 29,668 | -0.42(-0.51%) |
Mar 10, 2014 | 81.11 | 82.60 | 80.95 | 81.97 | 34,191 | +0.42(+0.52%) |
Mar 07, 2014 | 81.60 | 81.74 | 81.04 | 81.55 | 17,456 | +0.39(+0.48%) |
Mar 06, 2014 | 81.53 | 81.55 | 80.98 | 81.16 | 34,670 | -0.02(-0.02%) |
Mar 05, 2014 | 80.77 | 81.28 | 80.42 | 81.18 | 20,035 | +0.40(+0.50%) |
Mar 04, 2014 | 80.21 | 80.86 | 80.02 | 80.77 | 21,494 | +1.16(+1.46%) |
Mar 03, 2014 | 78.40 | 79.90 | 77.86 | 79.61 | 48,994 | +1.13(+1.43%) |
Feb 28, 2014 | 78.21 | 78.49 | 77.47 | 78.49 | 65,015 | +0.60(+0.77%) |
Feb 27, 2014 | 77.52 | 78.05 | 77.31 | 77.89 | 41,180 | +0.62(+0.80%) |
Feb 26, 2014 | 76.92 | 77.28 | 76.54 | 77.28 | 34,158 | +0.74(+0.96%) |
Feb 25, 2014 | 76.47 | 76.87 | 76.13 | 76.54 | 44,306 | +0.28(+0.37%) |
Feb 24, 2014 | 76.24 | 76.41 | 75.96 | 76.26 | 84,016 | -0.16(-0.21%) |
Feb 21, 2014 | 76.63 | 76.64 | 76.10 | 76.41 | 41,511 | +0.25(+0.32%) |
Feb 20, 2014 | 76.84 | 77.22 | 75.75 | 76.17 | 70,517 | +0.02(+0.02%) |
Feb 19, 2014 | 77.28 | 77.63 | 75.87 | 76.15 | 123,666 | -0.43(-0.56%) |
Feb 18, 2014 | 76.46 | 77.03 | 75.95 | 76.58 | 73,178 | +0.59(+0.78%) |
Feb 14, 2014 | 76.18 | 75.99 | 75.99 | 75.99 | 32,682 | -0.02(-0.02%) |
Feb 13, 2014 | 75.54 | 76.75 | 75.31 | 76.00 | 50,646 | +0.54(+0.71%) |
Feb 12, 2014 | 75.59 | 76.07 | 74.93 | 75.47 | 53,497 | -0.36(-0.48%) |
Feb 11, 2014 | 77.50 | 77.50 | 75.73 | 75.83 | 58,592 | -1.35(-1.75%) |
Feb 10, 2014 | 76.94 | 77.79 | 75.72 | 77.18 | 52,003 | -0.19(-0.25%) |
Feb 07, 2014 | 76.06 | 77.38 | 75.38 | 77.38 | 41,319 | +1.91(+2.53%) |
Feb 06, 2014 | 74.81 | 75.64 | 74.56 | 75.47 | 53,365 | +1.08(+1.45%) |
Feb 05, 2014 | 74.50 | 74.74 | 73.75 | 74.39 | 105,789 | +0.38(+0.52%) |
Feb 04, 2014 | 73.73 | 74.17 | 73.42 | 74.01 | 38,283 | +0.76(+1.04%) |
Feb 03, 2014 | 74.89 | 75.14 | 72.97 | 73.25 | 70,476 | -1.44(-1.93%) |
Jan 31, 2014 | 72.85 | 74.72 | 72.85 | 74.69 | 47,072 | +1.08(+1.46%) |
Jan 30, 2014 | 72.93 | 73.70 | 72.83 | 73.61 | 42,618 | +0.95(+1.31%) |
Jan 29, 2014 | 73.52 | 73.52 | 70.51 | 72.66 | 140,982 | -0.99(-1.34%) |
Jan 28, 2014 | 73.39 | 74.20 | 73.00 | 73.65 | 115,915 | -0.02(-0.02%) |
Jan 27, 2014 | 76.96 | 78.85 | 73.30 | 73.66 | 112,269 | -1.72(-2.28%) |
Jan 24, 2014 | 76.46 | 76.49 | 75.21 | 75.38 | 80,670 | -1.39(-1.81%) |
Jan 23, 2014 | 76.84 | 77.05 | 76.35 | 76.77 | 77,961 | -0.12(-0.16%) |
Jan 22, 2014 | 76.98 | 77.03 | 75.71 | 76.89 | 84,342 | +0.23(+0.29%) |
Jan 21, 2014 | 77.20 | 77.46 | 76.51 | 76.66 | 99,277 | -0.28(-0.36%) |
Jan 17, 2014 | 77.98 | 76.94 | 76.94 | 76.94 | 69,457 | -1.04(-1.33%) |
Jan 16, 2014 | 78.35 | 78.57 | 77.50 | 77.98 | 84,680 | -0.69(-0.88%) |
Jan 15, 2014 | 79.99 | 79.99 | 77.97 | 78.68 | 57,908 | -1.32(-1.65%) |
Jan 14, 2014 | 80.65 | 80.71 | 77.90 | 79.99 | 124,869 | -0.71(-0.88%) |
Jan 13, 2014 | 81.61 | 81.71 | 80.71 | 80.71 | 33,148 | -0.68(-0.83%) |
Jan 10, 2014 | 81.35 | 82.46 | 81.31 | 81.38 | 26,865 | -0.28(-0.34%) |
Jan 09, 2014 | 83.05 | 83.38 | 81.57 | 81.66 | 38,004 | -1.56(-1.88%) |
Jan 08, 2014 | 84.30 | 84.30 | 82.23 | 83.22 | 44,165 | -1.27(-1.50%) |
Jan 07, 2014 | 84.77 | 85.29 | 84.05 | 84.49 | 38,970 | -0.33(-0.39%) |
Jan 06, 2014 | 83.45 | 85.04 | 83.24 | 84.82 | 37,560 | +1.25(+1.49%) |
Jan 03, 2014 | 82.11 | 84.23 | 81.14 | 83.57 | 35,650 | +1.93(+2.36%) |