Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 87.06 | 87.92 | 87.06 | 87.52 | 2,156,316 | +0.66(+0.76%) |
Mar 28, 2014 | 86.19 | 86.98 | 85.93 | 86.86 | 1,925,539 | +0.98(+1.14%) |
Mar 27, 2014 | 85.40 | 86.13 | 84.58 | 85.88 | 2,381,319 | +0.40(+0.46%) |
Mar 26, 2014 | 86.75 | 86.92 | 85.48 | 85.48 | 1,579,616 | -0.85(-0.99%) |
Mar 25, 2014 | 86.41 | 86.95 | 85.73 | 86.34 | 2,402,911 | +0.64(+0.75%) |
Mar 24, 2014 | 86.18 | 86.27 | 84.56 | 85.69 | 2,674,847 | -0.15(-0.17%) |
Mar 21, 2014 | 87.02 | 87.25 | 85.75 | 85.84 | 4,286,433 | -0.94(-1.09%) |
Mar 20, 2014 | 87.68 | 88.41 | 86.47 | 86.79 | 3,011,475 | -0.72(-0.83%) |
Mar 19, 2014 | 89.56 | 89.63 | 86.92 | 87.51 | 2,065,345 | -1.69(-1.90%) |
Mar 18, 2014 | 89.22 | 89.55 | 88.63 | 89.20 | 1,576,982 | +0.31(+0.35%) |
Mar 17, 2014 | 88.47 | 88.94 | 88.15 | 88.89 | 1,445,582 | +0.77(+0.87%) |
Mar 14, 2014 | 86.80 | 88.87 | 86.79 | 88.12 | 3,175,337 | +1.11(+1.27%) |
Mar 13, 2014 | 88.09 | 89.06 | 86.85 | 87.01 | 2,017,488 | -0.80(-0.91%) |
Mar 12, 2014 | 87.00 | 88.11 | 86.34 | 87.82 | 2,038,806 | +0.52(+0.60%) |
Mar 11, 2014 | 88.63 | 88.67 | 87.19 | 87.30 | 1,795,090 | -1.39(-1.57%) |
Mar 10, 2014 | 88.78 | 89.00 | 88.13 | 88.69 | 1,635,653 | -0.48(-0.53%) |
Mar 07, 2014 | 88.92 | 89.94 | 88.66 | 89.16 | 2,005,660 | +0.69(+0.78%) |
Mar 06, 2014 | 88.07 | 88.99 | 88.07 | 88.48 | 1,630,913 | -0.18(-0.20%) |
Mar 05, 2014 | 88.92 | 89.81 | 88.41 | 88.65 | 2,076,380 | +0.26(+0.30%) |
Mar 04, 2014 | 88.86 | 88.95 | 88.11 | 88.39 | 2,375,876 | +1.93(+2.23%) |
Mar 03, 2014 | 85.31 | 86.79 | 85.17 | 86.46 | 1,861,814 | +0.26(+0.30%) |
Feb 28, 2014 | 85.28 | 87.12 | 85.28 | 86.20 | 1,955,413 | +0.28(+0.33%) |
Feb 27, 2014 | 84.94 | 85.92 | 84.79 | 85.92 | 1,929,399 | +0.89(+1.05%) |
Feb 26, 2014 | 85.36 | 85.70 | 84.74 | 85.03 | 2,325,310 | -0.18(-0.21%) |
Feb 25, 2014 | 86.47 | 86.79 | 84.98 | 85.21 | 2,002,690 | -1.27(-1.47%) |
Feb 24, 2014 | 85.70 | 87.48 | 85.05 | 86.48 | 3,427,150 | +1.43(+1.68%) |
Feb 21, 2014 | 84.95 | 85.71 | 84.58 | 85.05 | 2,566,173 | +0.22(+0.26%) |
Feb 20, 2014 | 83.86 | 85.32 | 83.69 | 84.83 | 2,320,480 | +1.05(+1.25%) |
Feb 19, 2014 | 84.68 | 85.52 | 83.75 | 83.78 | 2,344,295 | -0.63(-0.74%) |
Feb 18, 2014 | 83.83 | 84.83 | 83.52 | 84.41 | 1,960,263 | -0.05(-0.06%) |
Feb 14, 2014 | 83.48 | 84.46 | 84.46 | 84.46 | 1,879,965 | +0.56(+0.67%) |
Feb 13, 2014 | 83.82 | 84.78 | 83.56 | 83.90 | 2,279,425 | -0.33(-0.40%) |
Feb 12, 2014 | 83.16 | 84.29 | 83.10 | 84.23 | 2,452,213 | +1.21(+1.46%) |
Feb 11, 2014 | 81.71 | 83.43 | 81.63 | 83.02 | 2,695,495 | +0.93(+1.14%) |
Feb 10, 2014 | 83.03 | 83.14 | 81.58 | 82.08 | 2,791,845 | -0.92(-1.10%) |
Feb 07, 2014 | 82.79 | 84.28 | 82.65 | 83.00 | 3,268,885 | +0.59(+0.72%) |
Feb 06, 2014 | 81.63 | 82.43 | 81.26 | 82.41 | 2,146,849 | +0.75(+0.92%) |
Feb 05, 2014 | 80.03 | 82.00 | 79.67 | 81.66 | 3,264,438 | +1.56(+1.95%) |
Feb 04, 2014 | 80.78 | 80.98 | 78.77 | 80.10 | 4,751,902 | -1.29(-1.59%) |
Feb 03, 2014 | 83.81 | 84.37 | 81.34 | 81.40 | 4,236,874 | -2.31(-2.76%) |
Jan 31, 2014 | 81.19 | 84.08 | 80.94 | 83.70 | 6,930,721 | +2.80(+3.46%) |
Jan 30, 2014 | 78.02 | 81.26 | 77.36 | 80.90 | 4,609,678 | +2.87(+3.68%) |
Jan 29, 2014 | 77.59 | 78.32 | 77.23 | 78.03 | 3,446,171 | -0.51(-0.65%) |
Jan 28, 2014 | 77.89 | 78.80 | 77.84 | 78.54 | 1,717,352 | +0.57(+0.73%) |
Jan 27, 2014 | 77.96 | 78.53 | 77.16 | 77.97 | 2,441,107 | +0.38(+0.49%) |
Jan 24, 2014 | 79.33 | 79.56 | 77.59 | 77.59 | 2,270,091 | -2.61(-3.26%) |
Jan 23, 2014 | 80.99 | 81.57 | 79.94 | 80.21 | 2,513,166 | -1.19(-1.46%) |
Jan 22, 2014 | 80.43 | 81.61 | 80.26 | 81.40 | 2,652,774 | +0.81(+1.01%) |
Jan 21, 2014 | 79.94 | 80.96 | 79.72 | 80.59 | 3,176,849 | +1.29(+1.62%) |
Jan 17, 2014 | 79.70 | 79.30 | 79.30 | 79.30 | 2,357,907 | -0.54(-0.67%) |
Jan 16, 2014 | 80.18 | 80.23 | 79.48 | 79.84 | 1,289,803 | -0.42(-0.53%) |
Jan 15, 2014 | 80.24 | 80.87 | 80.07 | 80.26 | 1,995,432 | +0.02(+0.02%) |
Jan 14, 2014 | 79.59 | 80.28 | 79.05 | 80.24 | 1,566,002 | +1.07(+1.35%) |
Jan 13, 2014 | 79.49 | 80.43 | 79.03 | 79.18 | 1,774,011 | -0.64(-0.81%) |
Jan 10, 2014 | 79.29 | 79.93 | 79.09 | 79.82 | 1,488,833 | +0.58(+0.73%) |
Jan 09, 2014 | 78.83 | 79.49 | 78.57 | 79.24 | 1,946,484 | +0.92(+1.17%) |
Jan 08, 2014 | 78.08 | 78.44 | 77.18 | 78.32 | 2,661,521 | +0.24(+0.30%) |
Jan 07, 2014 | 79.01 | 79.16 | 77.79 | 78.09 | 2,342,463 | -0.41(-0.52%) |
Jan 06, 2014 | 78.57 | 79.08 | 78.36 | 78.49 | 1,784,339 | +0.29(+0.37%) |
Jan 03, 2014 | 78.31 | 78.83 | 77.98 | 78.20 | 1,462,771 | +0.04(+0.05%) |