Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 81.72 | 82.30 | 81.34 | 82.24 | 629,072 | +1.32(+1.64%) |
Mar 28, 2014 | 81.38 | 82.20 | 80.78 | 80.91 | 380,891 | -0.07(-0.09%) |
Mar 27, 2014 | 79.64 | 81.04 | 78.99 | 80.98 | 619,742 | +1.34(+1.69%) |
Mar 26, 2014 | 81.77 | 82.36 | 79.61 | 79.64 | 786,361 | -2.01(-2.46%) |
Mar 25, 2014 | 81.07 | 82.54 | 81.06 | 81.64 | 585,251 | +1.29(+1.61%) |
Mar 24, 2014 | 81.36 | 81.50 | 78.90 | 80.35 | 857,002 | -0.54(-0.67%) |
Mar 21, 2014 | 81.91 | 82.01 | 80.76 | 80.89 | 579,445 | -1.02(-1.24%) |
Mar 20, 2014 | 82.75 | 82.90 | 81.91 | 81.91 | 304,972 | -1.19(-1.43%) |
Mar 19, 2014 | 83.55 | 83.68 | 82.59 | 83.09 | 498,835 | -0.36(-0.43%) |
Mar 18, 2014 | 82.60 | 83.54 | 82.43 | 83.45 | 549,238 | +1.12(+1.36%) |
Mar 17, 2014 | 81.95 | 82.62 | 81.81 | 82.33 | 325,205 | +0.76(+0.93%) |
Mar 14, 2014 | 81.19 | 82.37 | 81.19 | 81.57 | 242,568 | +0.09(+0.11%) |
Mar 13, 2014 | 84.01 | 84.16 | 80.91 | 81.48 | 603,813 | -2.49(-2.97%) |
Mar 12, 2014 | 84.41 | 84.41 | 83.58 | 83.97 | 370,884 | -0.99(-1.16%) |
Mar 11, 2014 | 86.19 | 86.28 | 84.29 | 84.96 | 650,043 | -0.22(-0.26%) |
Mar 10, 2014 | 85.32 | 85.75 | 84.20 | 85.18 | 329,174 | -0.14(-0.16%) |
Mar 07, 2014 | 85.16 | 86.23 | 84.98 | 85.32 | 323,210 | +0.60(+0.71%) |
Mar 06, 2014 | 84.18 | 85.30 | 84.18 | 84.72 | 589,369 | +0.59(+0.70%) |
Mar 05, 2014 | 84.93 | 85.08 | 83.35 | 84.12 | 745,248 | -0.59(-0.70%) |
Mar 04, 2014 | 84.98 | 85.58 | 84.56 | 84.72 | 516,617 | +0.29(+0.34%) |
Mar 03, 2014 | 84.34 | 85.06 | 83.94 | 84.43 | 352,120 | -0.76(-0.89%) |
Feb 28, 2014 | 85.17 | 86.50 | 84.98 | 85.19 | 404,337 | +0.10(+0.12%) |
Feb 27, 2014 | 83.92 | 85.19 | 83.16 | 85.09 | 349,952 | +1.01(+1.20%) |
Feb 26, 2014 | 83.68 | 84.71 | 82.90 | 84.08 | 373,015 | +0.61(+0.73%) |
Feb 25, 2014 | 84.61 | 84.61 | 83.41 | 83.47 | 383,798 | -0.96(-1.14%) |
Feb 24, 2014 | 84.09 | 85.18 | 83.88 | 84.43 | 339,376 | +0.55(+0.66%) |
Feb 21, 2014 | 84.88 | 85.18 | 83.78 | 83.88 | 399,007 | -0.82(-0.97%) |
Feb 20, 2014 | 85.36 | 86.39 | 84.42 | 84.70 | 1,257,895 | -0.53(-0.63%) |
Feb 19, 2014 | 84.28 | 86.11 | 84.02 | 85.23 | 654,309 | +0.89(+1.05%) |
Feb 18, 2014 | 84.53 | 85.04 | 83.65 | 84.34 | 599,200 | +0.13(+0.15%) |
Feb 14, 2014 | 83.53 | 84.21 | 84.21 | 84.21 | 474,717 | +0.78(+0.94%) |
Feb 13, 2014 | 81.81 | 83.49 | 81.49 | 83.43 | 525,252 | +1.28(+1.56%) |
Feb 12, 2014 | 81.54 | 82.69 | 81.09 | 82.15 | 469,793 | +0.72(+0.89%) |
Feb 11, 2014 | 79.85 | 81.81 | 79.77 | 81.42 | 730,519 | +1.37(+1.72%) |
Feb 10, 2014 | 80.29 | 80.34 | 79.32 | 80.05 | 404,604 | -0.21(-0.26%) |
Feb 07, 2014 | 79.82 | 80.75 | 79.20 | 80.26 | 681,156 | +0.61(+0.77%) |
Feb 06, 2014 | 79.99 | 81.00 | 78.74 | 79.65 | 621,754 | -0.40(-0.49%) |
Feb 05, 2014 | 80.37 | 80.75 | 79.64 | 80.04 | 917,379 | -0.44(-0.55%) |
Feb 04, 2014 | 79.73 | 80.56 | 78.96 | 80.49 | 630,099 | +1.38(+1.75%) |
Feb 03, 2014 | 80.39 | 81.32 | 79.07 | 79.10 | 1,422,252 | -2.88(-3.51%) |
Jan 31, 2014 | 80.40 | 82.69 | 80.09 | 81.98 | 1,180,822 | +1.24(+1.53%) |
Jan 30, 2014 | 82.02 | 83.00 | 77.59 | 80.74 | 2,511,830 | -3.21(-3.83%) |
Jan 29, 2014 | 84.14 | 85.82 | 83.69 | 83.95 | 837,402 | -0.89(-1.05%) |
Jan 28, 2014 | 84.70 | 85.07 | 83.85 | 84.84 | 947,248 | +0.46(+0.55%) |
Jan 27, 2014 | 87.49 | 87.99 | 84.28 | 84.38 | 1,054,995 | -3.12(-3.57%) |
Jan 24, 2014 | 88.83 | 89.58 | 87.03 | 87.50 | 592,010 | -3.10(-3.42%) |
Jan 23, 2014 | 90.74 | 90.94 | 90.03 | 90.61 | 470,415 | -0.22(-0.24%) |
Jan 22, 2014 | 91.48 | 91.81 | 90.56 | 90.82 | 504,043 | -0.42(-0.47%) |
Jan 21, 2014 | 92.36 | 92.65 | 91.06 | 91.25 | 278,520 | -0.50(-0.55%) |
Jan 17, 2014 | 92.79 | 91.75 | 91.75 | 91.75 | 323,629 | -0.95(-1.02%) |
Jan 16, 2014 | 92.05 | 93.62 | 91.93 | 92.70 | 435,403 | +0.29(+0.31%) |
Jan 15, 2014 | 91.40 | 92.69 | 91.07 | 92.41 | 557,825 | +1.02(+1.11%) |
Jan 14, 2014 | 90.25 | 91.49 | 89.76 | 91.40 | 716,324 | +1.34(+1.49%) |
Jan 13, 2014 | 90.60 | 91.17 | 89.71 | 90.05 | 325,644 | -0.80(-0.88%) |
Jan 10, 2014 | 89.93 | 90.88 | 89.40 | 90.85 | 426,705 | +0.90(+1.00%) |
Jan 09, 2014 | 90.19 | 90.76 | 89.63 | 89.95 | 359,659 | +0.35(+0.39%) |
Jan 08, 2014 | 89.73 | 90.70 | 88.90 | 89.61 | 815,406 | +1.34(+1.52%) |
Jan 07, 2014 | 88.47 | 88.96 | 87.90 | 88.26 | 455,071 | +0.00(+0.00%) |
Jan 06, 2014 | 89.35 | 89.63 | 88.06 | 88.26 | 212,188 | -0.68(-0.77%) |
Jan 03, 2014 | 88.69 | 89.56 | 88.36 | 88.94 | 216,026 | +0.17(+0.19%) |