Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 76.56 | 77.00 | 76.56 | 76.85 | 23,667 | -0.41(-0.53%) |
Mar 28, 2014 | 77.18 | 77.48 | 77.14 | 77.26 | 0 | +1.23(+1.62%) |
Mar 27, 2014 | 75.67 | 76.10 | 75.67 | 76.03 | 42,060 | +3.73(+5.16%) |
Mar 26, 2014 | 72.42 | 72.72 | 71.86 | 72.30 | 56,306 | +0.44(+0.61%) |
Mar 25, 2014 | 71.94 | 72.05 | 71.81 | 71.86 | 20,658 | -1.45(-1.98%) |
Mar 24, 2014 | 73.27 | 73.35 | 72.72 | 73.31 | 21,848 | +0.31(+0.43%) |
Mar 21, 2014 | 73.34 | 73.50 | 72.93 | 73.00 | 17,822 | +0.06(+0.08%) |
Mar 20, 2014 | 72.47 | 72.95 | 72.46 | 72.94 | 21,409 | -0.08(-0.11%) |
Mar 19, 2014 | 73.30 | 73.30 | 72.57 | 73.02 | 17,823 | -0.43(-0.59%) |
Mar 18, 2014 | 72.80 | 73.45 | 72.80 | 73.45 | 16,161 | +0.01(+0.01%) |
Mar 17, 2014 | 73.71 | 73.71 | 73.27 | 73.44 | 13,998 | +0.55(+0.75%) |
Mar 14, 2014 | 72.87 | 73.31 | 72.55 | 72.89 | 0 | -1.10(-1.49%) |
Mar 13, 2014 | 74.70 | 74.84 | 73.55 | 73.99 | 22,362 | -0.91(-1.21%) |
Mar 12, 2014 | 74.51 | 74.99 | 74.49 | 74.90 | 29,549 | -0.50(-0.66%) |
Mar 11, 2014 | 75.83 | 75.83 | 75.07 | 75.40 | 35,173 | -1.39(-1.81%) |
Mar 10, 2014 | 76.55 | 76.85 | 76.55 | 76.79 | 89,303 | +0.16(+0.21%) |
Mar 07, 2014 | 76.82 | 76.89 | 76.08 | 76.63 | 0 | -0.47(-0.61%) |
Mar 06, 2014 | 77.01 | 77.30 | 76.81 | 77.10 | 134,273 | +0.42(+0.55%) |
Mar 05, 2014 | 76.05 | 76.70 | 76.05 | 76.68 | 82,551 | -0.37(-0.48%) |
Mar 04, 2014 | 76.67 | 77.17 | 75.95 | 77.05 | 42,005 | +3.32(+4.50%) |
Mar 03, 2014 | 74.51 | 74.51 | 73.56 | 73.73 | 14,726 | -1.04(-1.39%) |
Feb 28, 2014 | 75.01 | 75.37 | 74.77 | 74.77 | 0 | -1.28(-1.68%) |
Feb 27, 2014 | 75.73 | 76.10 | 75.60 | 76.05 | 14,569 | -0.51(-0.67%) |
Feb 26, 2014 | 76.95 | 76.95 | 76.22 | 76.56 | 13,648 | -1.08(-1.39%) |
Feb 25, 2014 | 78.68 | 78.68 | 77.64 | 77.64 | 12,609 | -1.34(-1.70%) |
Feb 24, 2014 | 78.45 | 79.09 | 78.33 | 78.98 | 19,922 | +0.65(+0.83%) |
Feb 21, 2014 | 78.00 | 78.43 | 78.00 | 78.33 | 0 | +0.93(+1.20%) |
Feb 20, 2014 | 77.12 | 77.40 | 76.98 | 77.40 | 13,375 | -0.04(-0.05%) |
Feb 19, 2014 | 77.48 | 77.98 | 77.30 | 77.44 | 17,693 | +0.03(+0.04%) |
Feb 18, 2014 | 77.39 | 77.41 | 77.05 | 77.41 | 10,402 | +1.31(+1.72%) |
Feb 14, 2014 | 76.10 | 76.10 | 76.10 | 0 | -1.45(-1.87%) | |
Feb 13, 2014 | 76.44 | 77.55 | 76.44 | 77.55 | 11,703 | -0.83(-1.06%) |
Feb 12, 2014 | 78.07 | 78.38 | 77.94 | 78.38 | 17,703 | +1.17(+1.52%) |
Feb 11, 2014 | 76.65 | 77.49 | 76.65 | 77.21 | 13,419 | +0.79(+1.03%) |
Feb 10, 2014 | 76.46 | 76.57 | 76.26 | 76.42 | 8,268 | +0.00(+0.00%) |
Feb 07, 2014 | 75.48 | 76.42 | 75.48 | 76.42 | 0 | +0.61(+0.80%) |
Feb 06, 2014 | 75.15 | 75.99 | 75.15 | 75.81 | 28,329 | -0.28(-0.37%) |
Feb 05, 2014 | 75.71 | 76.10 | 75.44 | 76.09 | 11,704 | -0.89(-1.16%) |
Feb 04, 2014 | 75.91 | 76.99 | 75.54 | 76.98 | 13,470 | -0.22(-0.29%) |
Feb 03, 2014 | 78.45 | 78.45 | 76.92 | 77.21 | 42,369 | -1.76(-2.23%) |
Jan 31, 2014 | 78.93 | 79.39 | 78.45 | 78.97 | 0 | -3.04(-3.71%) |
Jan 30, 2014 | 81.40 | 82.21 | 81.40 | 82.01 | 17,728 | +1.06(+1.31%) |
Jan 29, 2014 | 80.73 | 81.15 | 80.73 | 80.95 | 15,231 | +0.20(+0.25%) |
Jan 28, 2014 | 80.13 | 80.85 | 80.13 | 80.75 | 12,038 | +1.17(+1.47%) |
Jan 27, 2014 | 79.35 | 79.65 | 78.72 | 79.58 | 22,495 | +0.88(+1.12%) |
Jan 24, 2014 | 79.31 | 79.31 | 78.60 | 78.70 | 0 | -1.19(-1.49%) |
Jan 23, 2014 | 80.36 | 80.36 | 79.89 | 79.89 | 12,101 | -1.65(-2.02%) |
Jan 22, 2014 | 80.98 | 81.55 | 80.98 | 81.54 | 9,455 | -0.54(-0.66%) |
Jan 21, 2014 | 81.86 | 82.10 | 81.86 | 82.08 | 10,751 | -0.49(-0.59%) |
Jan 17, 2014 | 82.57 | 82.57 | 82.57 | 0 | -0.02(-0.02%) | |
Jan 16, 2014 | 82.78 | 82.78 | 82.22 | 82.59 | 13,919 | -0.44(-0.53%) |
Jan 15, 2014 | 82.99 | 83.28 | 82.99 | 83.03 | 18,780 | +0.04(+0.05%) |
Jan 14, 2014 | 83.90 | 83.00 | 82.44 | 82.99 | 29,181 | -0.91(-1.08%) |
Jan 13, 2014 | 84.55 | 84.56 | 83.83 | 83.90 | 74,265 | +0.04(+0.05%) |
Jan 10, 2014 | 83.83 | 83.95 | 83.82 | 83.86 | 37,872 | -0.96(-1.13%) |
Jan 09, 2014 | 84.52 | 84.87 | 84.43 | 84.82 | 14,489 | -0.35(-0.41%) |
Jan 08, 2014 | 85.29 | 85.29 | 83.25 | 85.17 | 34,635 | +4.11(+5.07%) |
Jan 07, 2014 | 81.00 | 83.35 | 81.00 | 81.06 | 38,136 | +1.46(+1.83%) |
Jan 06, 2014 | 80.21 | 80.23 | 79.51 | 79.60 | 16,268 | -0.03(-0.04%) |
Jan 03, 2014 | 79.50 | 79.90 | 79.50 | 79.63 | 0 | +0.08(+0.10%) |