Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 86.56 | 87.10 | 86.31 | 86.89 | 2,147,882 | +0.97(+1.13%) |
Mar 28, 2014 | 84.91 | 86.22 | 84.87 | 85.92 | 1,887,731 | +1.06(+1.25%) |
Mar 27, 2014 | 84.72 | 85.54 | 84.16 | 84.86 | 2,372,860 | -0.23(-0.27%) |
Mar 26, 2014 | 86.31 | 86.80 | 85.09 | 85.09 | 2,592,513 | -0.79(-0.92%) |
Mar 25, 2014 | 85.46 | 86.57 | 85.20 | 85.88 | 2,320,033 | +0.85(+1.00%) |
Mar 24, 2014 | 85.76 | 86.13 | 84.29 | 85.03 | 2,747,143 | -0.40(-0.47%) |
Mar 21, 2014 | 86.38 | 86.51 | 85.39 | 85.42 | 6,458,217 | -0.14(-0.16%) |
Mar 20, 2014 | 86.12 | 86.46 | 85.25 | 85.56 | 2,578,469 | -0.61(-0.71%) |
Mar 19, 2014 | 87.48 | 88.02 | 85.74 | 86.17 | 2,739,696 | -1.10(-1.26%) |
Mar 18, 2014 | 86.87 | 87.47 | 86.70 | 87.28 | 2,561,597 | +0.79(+0.91%) |
Mar 17, 2014 | 84.85 | 86.89 | 84.79 | 86.49 | 2,202,062 | +0.62(+0.72%) |
Mar 14, 2014 | 86.04 | 86.53 | 85.53 | 85.86 | 3,065,272 | -0.29(-0.33%) |
Mar 13, 2014 | 87.42 | 88.01 | 85.60 | 86.15 | 3,762,248 | -1.11(-1.27%) |
Mar 12, 2014 | 86.56 | 87.32 | 86.19 | 87.26 | 2,248,100 | +0.31(+0.36%) |
Mar 11, 2014 | 87.63 | 88.26 | 86.89 | 86.95 | 2,388,148 | -1.13(-1.29%) |
Mar 10, 2014 | 88.17 | 88.78 | 87.76 | 88.08 | 2,746,847 | -0.86(-0.97%) |
Mar 07, 2014 | 88.42 | 89.42 | 88.25 | 88.94 | 3,312,098 | +0.03(+0.04%) |
Mar 06, 2014 | 88.40 | 89.45 | 88.33 | 88.91 | 3,246,185 | -0.31(-0.35%) |
Mar 05, 2014 | 89.67 | 90.23 | 89.10 | 89.22 | 2,793,577 | -0.65(-0.73%) |
Mar 04, 2014 | 88.66 | 90.60 | 88.63 | 89.88 | 4,564,971 | +1.64(+1.85%) |
Mar 03, 2014 | 86.21 | 88.54 | 85.94 | 88.24 | 3,917,188 | +0.85(+0.98%) |
Feb 28, 2014 | 86.99 | 87.95 | 86.79 | 87.39 | 2,860,929 | +0.45(+0.51%) |
Feb 27, 2014 | 86.14 | 86.99 | 85.69 | 86.94 | 2,374,182 | +0.76(+0.88%) |
Feb 26, 2014 | 86.35 | 86.72 | 85.67 | 86.18 | 2,679,578 | -0.19(-0.22%) |
Feb 25, 2014 | 86.64 | 87.16 | 86.14 | 86.37 | 2,638,080 | -0.39(-0.45%) |
Feb 24, 2014 | 85.68 | 87.41 | 85.61 | 86.76 | 3,312,138 | +1.05(+1.22%) |
Feb 21, 2014 | 86.21 | 86.33 | 85.40 | 85.72 | 3,040,990 | -0.24(-0.28%) |
Feb 20, 2014 | 84.28 | 86.16 | 84.18 | 85.96 | 2,978,614 | +1.99(+2.37%) |
Feb 19, 2014 | 84.83 | 85.56 | 83.81 | 83.97 | 3,462,726 | -1.20(-1.41%) |
Feb 18, 2014 | 84.63 | 85.54 | 84.23 | 85.18 | 2,816,434 | +0.34(+0.39%) |
Feb 14, 2014 | 82.66 | 84.84 | 84.84 | 84.84 | 3,233,543 | +2.09(+2.53%) |
Feb 13, 2014 | 82.20 | 82.98 | 82.09 | 82.75 | 2,042,535 | +0.06(+0.07%) |
Feb 12, 2014 | 82.40 | 82.82 | 82.20 | 82.70 | 2,518,214 | +0.35(+0.43%) |
Feb 11, 2014 | 81.98 | 82.77 | 81.82 | 82.34 | 2,443,233 | +0.57(+0.69%) |
Feb 10, 2014 | 82.33 | 82.68 | 81.72 | 81.78 | 3,459,184 | -1.34(-1.61%) |
Feb 07, 2014 | 81.27 | 83.43 | 80.98 | 83.12 | 3,971,133 | +2.37(+2.93%) |
Feb 06, 2014 | 79.90 | 81.04 | 79.47 | 80.75 | 4,240,818 | +1.87(+2.37%) |
Feb 05, 2014 | 79.19 | 79.64 | 77.85 | 78.88 | 5,083,673 | -0.64(-0.80%) |
Feb 04, 2014 | 80.43 | 81.04 | 78.78 | 79.52 | 9,801,549 | +0.97(+1.23%) |
Feb 03, 2014 | 80.57 | 81.19 | 78.50 | 78.56 | 3,411,710 | -2.27(-2.80%) |
Jan 31, 2014 | 79.15 | 81.52 | 78.84 | 80.82 | 4,141,863 | +0.65(+0.82%) |
Jan 30, 2014 | 79.09 | 80.34 | 79.07 | 80.17 | 2,963,031 | +1.18(+1.49%) |
Jan 29, 2014 | 79.60 | 79.77 | 78.52 | 78.99 | 3,179,094 | -1.19(-1.48%) |
Jan 28, 2014 | 79.79 | 81.16 | 79.79 | 80.18 | 4,473,495 | +0.44(+0.55%) |
Jan 27, 2014 | 78.07 | 80.07 | 78.07 | 79.74 | 3,943,319 | +1.31(+1.67%) |
Jan 24, 2014 | 79.81 | 79.94 | 78.26 | 78.43 | 4,398,211 | -2.58(-3.19%) |
Jan 23, 2014 | 79.74 | 81.21 | 79.72 | 81.01 | 3,848,962 | +1.52(+1.91%) |
Jan 22, 2014 | 76.68 | 80.25 | 74.87 | 79.50 | 6,795,248 | +3.47(+4.56%) |
Jan 21, 2014 | 76.46 | 77.28 | 75.95 | 76.03 | 2,097,287 | -0.14(-0.18%) |
Jan 17, 2014 | 76.11 | 76.16 | 76.16 | 76.16 | 2,191,755 | +0.06(+0.07%) |
Jan 16, 2014 | 76.15 | 76.45 | 75.93 | 76.11 | 974,345 | -0.15(-0.20%) |
Jan 15, 2014 | 76.55 | 77.10 | 75.73 | 76.26 | 3,344,787 | +0.15(+0.20%) |
Jan 14, 2014 | 75.69 | 76.11 | 75.35 | 76.11 | 2,092,809 | +0.75(+1.00%) |
Jan 13, 2014 | 75.26 | 76.36 | 75.11 | 75.35 | 2,328,216 | -0.07(-0.09%) |
Jan 10, 2014 | 75.82 | 75.85 | 74.97 | 75.42 | 1,840,725 | -0.10(-0.14%) |
Jan 09, 2014 | 75.36 | 76.11 | 75.34 | 75.53 | 2,330,708 | +0.40(+0.54%) |
Jan 08, 2014 | 75.47 | 75.58 | 74.71 | 75.12 | 2,324,678 | -0.43(-0.57%) |
Jan 07, 2014 | 75.11 | 75.87 | 75.08 | 75.55 | 1,854,502 | +0.63(+0.85%) |
Jan 06, 2014 | 75.31 | 75.56 | 74.58 | 74.92 | 1,994,541 | -0.22(-0.30%) |
Jan 03, 2014 | 75.15 | 75.64 | 74.82 | 75.14 | 1,318,345 | -0.01(-0.01%) |