Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 82.96 | 82.99 | 82.95 | 82.97 | 2,143,550 | +0.00(+0.01%) |
Mar 28, 2014 | 82.92 | 82.97 | 82.92 | 82.97 | 320,510 | +0.02(+0.03%) |
Mar 27, 2014 | 82.94 | 82.96 | 82.92 | 82.94 | 546,976 | -0.01(-0.01%) |
Mar 26, 2014 | 82.93 | 82.97 | 82.93 | 82.95 | 325,648 | +0.04(+0.05%) |
Mar 25, 2014 | 82.91 | 82.95 | 82.89 | 82.91 | 441,896 | -0.04(-0.05%) |
Mar 24, 2014 | 82.93 | 82.97 | 82.91 | 82.95 | 327,683 | -0.02(-0.02%) |
Mar 21, 2014 | 82.93 | 82.97 | 82.91 | 82.97 | 360,970 | +0.01(+0.01%) |
Mar 20, 2014 | 82.96 | 82.97 | 82.93 | 82.96 | 677,901 | +0.03(+0.03%) |
Mar 19, 2014 | 82.95 | 82.99 | 82.90 | 82.93 | 260,263 | -0.06(-0.07%) |
Mar 18, 2014 | 82.94 | 82.99 | 82.94 | 82.99 | 220,973 | +0.01(+0.01%) |
Mar 17, 2014 | 82.96 | 82.98 | 82.93 | 82.98 | 319,257 | +0.02(+0.02%) |
Mar 14, 2014 | 82.93 | 82.98 | 82.93 | 82.97 | 279,569 | -0.03(-0.04%) |
Mar 13, 2014 | 82.92 | 83.00 | 82.92 | 83.00 | 456,624 | +0.02(+0.03%) |
Mar 12, 2014 | 82.97 | 82.98 | 82.93 | 82.97 | 205,068 | +0.01(+0.01%) |
Mar 11, 2014 | 82.94 | 82.97 | 82.93 | 82.97 | 259,539 | +0.01(+0.01%) |
Mar 10, 2014 | 82.95 | 82.97 | 82.93 | 82.96 | 405,589 | +0.03(+0.04%) |
Mar 07, 2014 | 82.91 | 82.95 | 82.90 | 82.93 | 376,087 | -0.02(-0.02%) |
Mar 06, 2014 | 82.93 | 82.96 | 82.90 | 82.94 | 347,660 | +0.03(+0.04%) |
Mar 05, 2014 | 82.94 | 82.96 | 82.91 | 82.91 | 741,677 | -0.04(-0.05%) |
Mar 04, 2014 | 82.92 | 82.95 | 82.89 | 82.95 | 345,758 | +0.01(+0.01%) |
Mar 03, 2014 | 83.02 | 83.03 | 82.94 | 82.94 | 3,279,742 | -0.04(-0.05%) |
Feb 28, 2014 | 82.93 | 82.98 | 82.91 | 82.98 | 456,680 | +0.04(+0.05%) |
Feb 27, 2014 | 82.98 | 82.98 | 82.94 | 82.94 | 403,939 | -0.01(-0.01%) |
Feb 26, 2014 | 82.95 | 82.98 | 82.94 | 82.95 | 202,159 | +0.02(+0.03%) |
Feb 25, 2014 | 82.94 | 82.95 | 82.93 | 82.93 | 339,821 | +0.02(+0.02%) |
Feb 24, 2014 | 82.90 | 82.94 | 82.90 | 82.91 | 1,003,949 | +0.00(+0.00%) |
Feb 21, 2014 | 82.90 | 82.93 | 82.89 | 82.91 | 183,460 | +0.01(+0.01%) |
Feb 20, 2014 | 82.93 | 82.93 | 82.89 | 82.90 | 252,454 | +0.02(+0.02%) |
Feb 19, 2014 | 82.92 | 82.93 | 82.88 | 82.89 | 470,583 | -0.03(-0.03%) |
Feb 18, 2014 | 82.91 | 82.93 | 82.90 | 82.91 | 333,807 | +0.03(+0.03%) |
Feb 14, 2014 | 82.85 | 82.89 | 82.89 | 82.89 | 361,432 | +0.01(+0.01%) |
Feb 13, 2014 | 82.89 | 82.92 | 82.88 | 82.88 | 564,194 | -0.01(-0.01%) |
Feb 12, 2014 | 82.89 | 82.91 | 82.84 | 82.89 | 423,729 | +0.04(+0.05%) |
Feb 11, 2014 | 82.87 | 82.90 | 82.85 | 82.85 | 336,206 | -0.04(-0.04%) |
Feb 10, 2014 | 82.89 | 82.90 | 82.87 | 82.89 | 949,582 | -0.00(-0.00%) |
Feb 07, 2014 | 82.91 | 82.92 | 82.89 | 82.89 | 304,841 | +0.02(+0.02%) |
Feb 06, 2014 | 82.87 | 82.89 | 82.85 | 82.88 | 461,381 | -0.01(-0.01%) |
Feb 05, 2014 | 82.89 | 82.90 | 82.87 | 82.89 | 522,469 | +0.01(+0.01%) |
Feb 04, 2014 | 82.85 | 82.90 | 82.85 | 82.88 | 615,820 | -0.02(-0.03%) |
Feb 03, 2014 | 82.83 | 82.90 | 82.82 | 82.90 | 2,556,640 | +0.07(+0.08%) |
Jan 31, 2014 | 82.85 | 82.90 | 82.83 | 82.84 | 832,592 | +0.01(+0.01%) |
Jan 30, 2014 | 82.83 | 82.87 | 82.81 | 82.83 | 450,836 | -0.04(-0.05%) |
Jan 29, 2014 | 82.88 | 82.89 | 82.83 | 82.87 | 425,705 | +0.02(+0.02%) |
Jan 28, 2014 | 82.82 | 82.86 | 82.81 | 82.86 | 274,233 | +0.06(+0.07%) |
Jan 27, 2014 | 82.81 | 82.83 | 82.80 | 82.80 | 531,204 | +0.00(+0.00%) |
Jan 24, 2014 | 82.83 | 82.86 | 82.80 | 82.80 | 631,487 | -0.03(-0.04%) |
Jan 23, 2014 | 82.83 | 82.86 | 82.81 | 82.83 | 316,042 | +0.01(+0.01%) |
Jan 22, 2014 | 82.81 | 82.83 | 82.80 | 82.82 | 257,313 | -0.00(-0.00%) |
Jan 21, 2014 | 82.84 | 82.85 | 82.81 | 82.82 | 293,640 | -0.03(-0.04%) |
Jan 17, 2014 | 82.81 | 82.86 | 82.86 | 82.86 | 308,525 | +0.02(+0.03%) |
Jan 16, 2014 | 82.83 | 82.85 | 82.80 | 82.83 | 415,985 | -0.01(-0.01%) |
Jan 15, 2014 | 82.77 | 82.85 | 82.77 | 82.84 | 553,196 | +0.07(+0.08%) |
Jan 14, 2014 | 82.81 | 82.84 | 82.76 | 82.77 | 258,397 | -0.02(-0.02%) |
Jan 13, 2014 | 82.78 | 82.83 | 82.78 | 82.79 | 430,020 | -0.01(-0.01%) |
Jan 10, 2014 | 82.80 | 82.84 | 82.78 | 82.80 | 245,359 | +0.02(+0.02%) |
Jan 09, 2014 | 82.77 | 82.78 | 82.75 | 82.78 | 414,996 | +0.03(+0.03%) |
Jan 08, 2014 | 82.76 | 82.79 | 82.75 | 82.75 | 186,056 | -0.04(-0.05%) |
Jan 07, 2014 | 82.77 | 82.80 | 82.74 | 82.79 | 342,777 | +0.00(+0.00%) |
Jan 06, 2014 | 82.77 | 82.81 | 82.74 | 82.79 | 726,813 | +0.04(+0.05%) |
Jan 03, 2014 | 82.74 | 82.77 | 82.74 | 82.75 | 197,244 | -0.01(-0.01%) |