Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 83.92 | 84.71 | 83.91 | 84.58 | 4,349,501 | +0.91(+1.09%) |
Mar 28, 2014 | 83.28 | 84.15 | 83.03 | 83.67 | 3,057,914 | +0.85(+1.02%) |
Mar 27, 2014 | 82.81 | 83.23 | 82.41 | 82.82 | 3,853,549 | -0.16(-0.19%) |
Mar 26, 2014 | 83.96 | 84.10 | 82.98 | 82.98 | 3,702,194 | -0.60(-0.72%) |
Mar 25, 2014 | 83.33 | 83.87 | 82.86 | 83.58 | 4,647,627 | +1.02(+1.24%) |
Mar 24, 2014 | 83.12 | 83.34 | 82.22 | 82.56 | 4,480,808 | -0.44(-0.53%) |
Mar 21, 2014 | 83.28 | 83.69 | 82.86 | 83.00 | 9,495,954 | +0.43(+0.52%) |
Mar 20, 2014 | 81.77 | 82.83 | 81.59 | 82.57 | 4,133,965 | +0.75(+0.91%) |
Mar 19, 2014 | 82.76 | 82.83 | 81.41 | 81.82 | 3,421,635 | -0.94(-1.14%) |
Mar 18, 2014 | 82.60 | 83.06 | 82.45 | 82.76 | 3,248,892 | +0.29(+0.36%) |
Mar 17, 2014 | 81.46 | 82.73 | 81.46 | 82.47 | 4,056,882 | +1.52(+1.88%) |
Mar 14, 2014 | 81.10 | 81.74 | 80.86 | 80.94 | 4,771,911 | -0.61(-0.75%) |
Mar 13, 2014 | 83.04 | 83.34 | 81.45 | 81.56 | 4,034,469 | -1.10(-1.33%) |
Mar 12, 2014 | 82.34 | 82.77 | 82.04 | 82.65 | 4,229,578 | +0.04(+0.05%) |
Mar 11, 2014 | 83.38 | 83.44 | 82.44 | 82.62 | 3,087,123 | -0.65(-0.79%) |
Mar 10, 2014 | 83.53 | 83.59 | 82.98 | 83.27 | 3,150,240 | -0.34(-0.41%) |
Mar 07, 2014 | 84.09 | 84.17 | 83.36 | 83.61 | 3,819,619 | +0.02(+0.02%) |
Mar 06, 2014 | 83.77 | 84.01 | 83.56 | 83.59 | 3,579,557 | +0.14(+0.17%) |
Mar 05, 2014 | 82.71 | 83.57 | 82.42 | 83.45 | 5,671,194 | +0.73(+0.88%) |
Mar 04, 2014 | 82.25 | 82.97 | 82.04 | 82.72 | 11,188,330 | +0.29(+0.36%) |
Mar 03, 2014 | 82.96 | 83.43 | 82.09 | 82.43 | 4,504,799 | -1.57(-1.87%) |
Feb 28, 2014 | 83.66 | 84.29 | 83.49 | 84.00 | 5,100,075 | +0.24(+0.29%) |
Feb 27, 2014 | 82.69 | 83.91 | 82.30 | 83.76 | 5,010,678 | +0.92(+1.11%) |
Feb 26, 2014 | 83.00 | 83.21 | 82.47 | 82.83 | 4,444,696 | -0.04(-0.05%) |
Feb 25, 2014 | 82.47 | 83.19 | 82.21 | 82.88 | 4,734,955 | +0.46(+0.55%) |
Feb 24, 2014 | 82.18 | 83.21 | 81.95 | 82.42 | 3,936,538 | +0.39(+0.48%) |
Feb 21, 2014 | 82.02 | 82.50 | 81.86 | 82.03 | 4,128,985 | +0.01(+0.01%) |
Feb 20, 2014 | 81.46 | 82.32 | 81.08 | 82.02 | 3,455,201 | +0.62(+0.77%) |
Feb 19, 2014 | 81.88 | 82.74 | 81.34 | 81.40 | 4,361,624 | -0.77(-0.94%) |
Feb 18, 2014 | 82.49 | 82.76 | 82.07 | 82.17 | 4,613,698 | -0.20(-0.24%) |
Feb 14, 2014 | 80.91 | 82.37 | 82.37 | 82.37 | 4,859,952 | +1.23(+1.52%) |
Feb 13, 2014 | 80.61 | 81.29 | 80.21 | 81.14 | 4,572,216 | -0.19(-0.23%) |
Feb 12, 2014 | 81.26 | 81.67 | 81.06 | 81.32 | 3,369,295 | +0.11(+0.13%) |
Feb 11, 2014 | 80.42 | 81.53 | 80.42 | 81.22 | 4,199,623 | +0.79(+0.99%) |
Feb 10, 2014 | 80.39 | 80.86 | 80.00 | 80.42 | 5,350,059 | -0.39(-0.48%) |
Feb 07, 2014 | 80.34 | 80.85 | 79.87 | 80.81 | 5,276,615 | +0.89(+1.11%) |
Feb 06, 2014 | 79.12 | 80.11 | 78.81 | 79.93 | 6,174,232 | +0.95(+1.21%) |
Feb 05, 2014 | 79.37 | 79.84 | 78.08 | 78.97 | 7,999,108 | +0.40(+0.51%) |
Feb 04, 2014 | 78.18 | 79.15 | 76.96 | 78.57 | 11,954,323 | +1.75(+2.28%) |
Feb 03, 2014 | 79.50 | 79.73 | 76.65 | 76.83 | 6,845,315 | -2.66(-3.35%) |
Jan 31, 2014 | 78.50 | 80.11 | 78.39 | 79.49 | 5,991,942 | +0.09(+0.11%) |
Jan 30, 2014 | 80.58 | 80.58 | 78.46 | 79.40 | 6,616,325 | -1.36(-1.69%) |
Jan 29, 2014 | 80.67 | 81.40 | 79.99 | 80.76 | 5,780,137 | +0.27(+0.34%) |
Jan 28, 2014 | 80.25 | 80.61 | 80.05 | 80.49 | 4,408,258 | +0.53(+0.66%) |
Jan 27, 2014 | 80.62 | 80.97 | 79.78 | 79.96 | 5,342,729 | -0.78(-0.97%) |
Jan 24, 2014 | 82.92 | 82.92 | 80.74 | 80.74 | 6,102,631 | -2.78(-3.33%) |
Jan 23, 2014 | 84.11 | 84.12 | 83.06 | 83.53 | 4,376,057 | -1.10(-1.30%) |
Jan 22, 2014 | 85.17 | 85.25 | 84.53 | 84.63 | 3,416,354 | -0.32(-0.37%) |
Jan 21, 2014 | 85.85 | 86.16 | 84.51 | 84.94 | 4,359,498 | -0.20(-0.23%) |
Jan 17, 2014 | 85.56 | 85.14 | 85.14 | 85.14 | 3,754,311 | -0.53(-0.62%) |
Jan 16, 2014 | 85.41 | 85.88 | 85.34 | 85.67 | 2,891,133 | -0.17(-0.20%) |
Jan 15, 2014 | 85.20 | 86.08 | 85.30 | 85.84 | 4,880,036 | +0.64(+0.75%) |
Jan 14, 2014 | 83.78 | 85.20 | 83.55 | 85.20 | 3,998,110 | +1.69(+2.03%) |
Jan 13, 2014 | 84.21 | 84.99 | 83.44 | 83.51 | 4,246,970 | -0.93(-1.10%) |
Jan 10, 2014 | 84.92 | 85.07 | 84.13 | 84.44 | 5,248,406 | -0.17(-0.20%) |
Jan 09, 2014 | 84.96 | 85.21 | 84.45 | 84.61 | 4,074,775 | -0.11(-0.13%) |
Jan 08, 2014 | 85.25 | 85.41 | 84.54 | 84.72 | 5,019,906 | -0.63(-0.74%) |
Jan 07, 2014 | 85.23 | 85.69 | 85.03 | 85.35 | 4,072,916 | +0.01(+0.01%) |
Jan 06, 2014 | 86.03 | 86.37 | 85.25 | 85.34 | 4,368,447 | -0.51(-0.59%) |
Jan 03, 2014 | 85.80 | 86.11 | 85.59 | 85.85 | 3,440,529 | +0.20(+0.23%) |