Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 81.89 | 82.23 | 81.47 | 81.70 | 787,173 | +0.14(+0.17%) |
Mar 28, 2014 | 81.82 | 82.48 | 81.41 | 81.56 | 968,645 | +0.14(+0.17%) |
Mar 27, 2014 | 82.20 | 82.20 | 80.24 | 81.42 | 2,149,238 | -0.64(-0.78%) |
Mar 26, 2014 | 81.31 | 84.85 | 81.11 | 82.06 | 5,077,369 | +3.27(+4.15%) |
Mar 25, 2014 | 79.00 | 79.38 | 77.75 | 78.79 | 2,031,758 | -0.12(-0.15%) |
Mar 24, 2014 | 80.69 | 80.70 | 78.80 | 78.90 | 1,570,533 | -1.81(-2.25%) |
Mar 21, 2014 | 81.34 | 81.39 | 80.22 | 80.72 | 1,882,106 | +0.10(+0.12%) |
Mar 20, 2014 | 81.47 | 82.09 | 80.38 | 80.62 | 1,192,639 | -1.11(-1.36%) |
Mar 19, 2014 | 81.53 | 81.99 | 81.14 | 81.73 | 1,256,782 | +0.21(+0.26%) |
Mar 18, 2014 | 79.80 | 81.63 | 79.80 | 81.52 | 924,858 | +1.71(+2.15%) |
Mar 17, 2014 | 79.68 | 80.32 | 79.55 | 79.81 | 1,000,584 | +0.26(+0.32%) |
Mar 14, 2014 | 79.52 | 79.76 | 79.15 | 79.55 | 1,135,507 | -0.20(-0.25%) |
Mar 13, 2014 | 79.98 | 80.77 | 79.70 | 79.75 | 1,663,601 | -0.08(-0.10%) |
Mar 12, 2014 | 79.04 | 80.33 | 79.03 | 79.83 | 1,786,683 | +0.58(+0.73%) |
Mar 11, 2014 | 78.15 | 79.29 | 77.81 | 79.25 | 1,487,133 | +1.38(+1.77%) |
Mar 10, 2014 | 78.75 | 78.94 | 77.28 | 77.87 | 1,438,267 | -1.42(-1.79%) |
Mar 07, 2014 | 78.60 | 79.43 | 78.35 | 79.29 | 1,239,170 | +1.06(+1.35%) |
Mar 06, 2014 | 78.08 | 78.60 | 77.88 | 78.24 | 625,625 | +0.41(+0.52%) |
Mar 05, 2014 | 77.45 | 77.87 | 77.20 | 77.83 | 629,261 | +0.42(+0.54%) |
Mar 04, 2014 | 78.03 | 78.30 | 77.34 | 77.41 | 729,071 | +0.32(+0.41%) |
Mar 03, 2014 | 77.43 | 78.18 | 76.95 | 77.10 | 642,764 | -0.72(-0.92%) |
Feb 28, 2014 | 77.72 | 78.78 | 77.42 | 77.81 | 1,151,381 | +0.37(+0.48%) |
Feb 27, 2014 | 76.80 | 77.63 | 76.62 | 77.44 | 925,260 | +0.03(+0.04%) |
Feb 26, 2014 | 77.42 | 78.01 | 77.08 | 77.41 | 645,724 | -0.07(-0.09%) |
Feb 25, 2014 | 77.91 | 77.91 | 76.74 | 77.47 | 878,704 | -0.52(-0.67%) |
Feb 24, 2014 | 78.08 | 78.74 | 77.83 | 78.00 | 982,898 | +0.17(+0.21%) |
Feb 21, 2014 | 77.14 | 78.00 | 76.89 | 77.83 | 1,921,265 | +0.72(+0.94%) |
Feb 20, 2014 | 76.70 | 77.54 | 76.32 | 77.11 | 914,987 | +0.50(+0.65%) |
Feb 19, 2014 | 76.70 | 77.03 | 76.45 | 76.61 | 1,119,872 | -0.22(-0.28%) |
Feb 18, 2014 | 76.37 | 77.19 | 76.36 | 76.82 | 1,062,840 | +0.34(+0.45%) |
Feb 14, 2014 | 76.31 | 76.48 | 76.48 | 76.48 | 1,038,138 | +0.11(+0.14%) |
Feb 13, 2014 | 75.14 | 76.47 | 74.82 | 76.37 | 1,030,161 | +0.69(+0.91%) |
Feb 12, 2014 | 76.49 | 76.83 | 75.60 | 75.68 | 1,199,654 | -0.53(-0.70%) |
Feb 11, 2014 | 75.83 | 76.42 | 75.83 | 76.22 | 1,941,321 | +0.22(+0.30%) |
Feb 10, 2014 | 75.33 | 76.03 | 74.94 | 75.99 | 2,345,575 | +1.83(+2.47%) |
Feb 07, 2014 | 73.20 | 76.02 | 72.81 | 74.16 | 2,758,747 | -0.97(-1.30%) |
Feb 06, 2014 | 73.81 | 75.27 | 73.39 | 75.13 | 1,478,791 | +1.32(+1.79%) |
Feb 05, 2014 | 73.42 | 74.25 | 72.94 | 73.81 | 1,319,455 | -0.19(-0.26%) |
Feb 04, 2014 | 73.24 | 74.45 | 72.58 | 74.00 | 1,740,035 | +0.92(+1.25%) |
Feb 03, 2014 | 74.87 | 75.11 | 73.05 | 73.09 | 2,080,901 | -1.64(-2.19%) |
Jan 31, 2014 | 75.03 | 75.03 | 73.96 | 74.73 | 2,001,998 | +0.64(+0.86%) |
Jan 30, 2014 | 74.88 | 75.88 | 73.70 | 74.09 | 1,365,616 | -0.15(-0.20%) |
Jan 29, 2014 | 74.75 | 75.33 | 74.12 | 74.24 | 982,370 | -0.88(-1.17%) |
Jan 28, 2014 | 74.71 | 75.78 | 74.49 | 75.12 | 1,036,066 | +0.33(+0.45%) |
Jan 27, 2014 | 74.98 | 75.38 | 74.59 | 74.79 | 831,339 | -0.17(-0.22%) |
Jan 24, 2014 | 75.86 | 75.99 | 74.85 | 74.95 | 929,244 | -1.04(-1.37%) |
Jan 23, 2014 | 76.18 | 76.35 | 75.28 | 75.99 | 720,090 | -0.42(-0.56%) |
Jan 22, 2014 | 76.27 | 76.52 | 75.92 | 76.42 | 854,349 | +0.49(+0.65%) |
Jan 21, 2014 | 76.37 | 76.58 | 75.58 | 75.93 | 933,368 | -0.44(-0.58%) |
Jan 17, 2014 | 76.18 | 76.37 | 76.37 | 76.37 | 1,124,449 | +0.25(+0.33%) |
Jan 16, 2014 | 75.77 | 76.28 | 75.77 | 76.12 | 873,645 | +0.35(+0.46%) |
Jan 15, 2014 | 75.68 | 76.17 | 75.68 | 75.77 | 1,072,049 | +0.09(+0.12%) |
Jan 14, 2014 | 75.63 | 75.83 | 74.81 | 75.68 | 1,885,909 | +0.22(+0.30%) |
Jan 13, 2014 | 76.31 | 76.53 | 75.33 | 75.45 | 1,381,745 | -1.06(-1.39%) |
Jan 10, 2014 | 76.79 | 77.15 | 76.22 | 76.52 | 1,413,629 | -0.49(-0.64%) |
Jan 09, 2014 | 76.29 | 77.77 | 76.18 | 77.01 | 1,556,497 | +0.72(+0.94%) |
Jan 08, 2014 | 76.77 | 77.11 | 75.15 | 76.29 | 2,101,108 | -0.39(-0.51%) |
Jan 07, 2014 | 75.00 | 76.71 | 74.63 | 76.68 | 1,647,134 | +1.52(+2.03%) |
Jan 06, 2014 | 75.83 | 76.04 | 74.84 | 75.16 | 1,109,128 | -0.35(-0.46%) |
Jan 03, 2014 | 75.15 | 76.41 | 75.13 | 75.51 | 657,413 | +0.45(+0.60%) |