Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 68.17 | 71.35 | 68.01 | 70.72 | 1,839,121 | +2.92(+4.31%) |
Mar 28, 2014 | 71.07 | 72.67 | 67.49 | 67.80 | 1,425,572 | -2.98(-4.21%) |
Mar 27, 2014 | 70.30 | 71.65 | 68.24 | 70.78 | 1,777,793 | +0.34(+0.48%) |
Mar 26, 2014 | 72.56 | 72.77 | 69.86 | 70.44 | 1,649,535 | -1.46(-2.03%) |
Mar 25, 2014 | 72.75 | 73.92 | 70.31 | 71.90 | 1,406,283 | -0.54(-0.75%) |
Mar 24, 2014 | 74.30 | 74.60 | 70.58 | 72.44 | 1,947,107 | -1.39(-1.88%) |
Mar 21, 2014 | 77.50 | 77.75 | 72.82 | 73.83 | 3,526,016 | -3.94(-5.07%) |
Mar 20, 2014 | 77.72 | 78.57 | 76.60 | 77.77 | 955,111 | -0.03(-0.04%) |
Mar 19, 2014 | 78.73 | 79.20 | 77.16 | 77.80 | 1,361,506 | -1.20(-1.52%) |
Mar 18, 2014 | 78.00 | 79.95 | 77.69 | 79.00 | 957,149 | +1.30(+1.67%) |
Mar 17, 2014 | 77.50 | 79.51 | 77.02 | 77.70 | 1,295,464 | -0.62(-0.79%) |
Mar 14, 2014 | 77.57 | 79.76 | 76.90 | 78.32 | 1,179,284 | +0.46(+0.59%) |
Mar 13, 2014 | 79.92 | 80.00 | 77.11 | 77.86 | 1,130,237 | -2.01(-2.52%) |
Mar 12, 2014 | 78.64 | 80.15 | 78.05 | 79.87 | 945,704 | +0.68(+0.86%) |
Mar 11, 2014 | 79.99 | 80.56 | 78.48 | 79.19 | 1,191,801 | -0.46(-0.58%) |
Mar 10, 2014 | 79.60 | 79.92 | 77.92 | 79.65 | 1,316,306 | -0.29(-0.36%) |
Mar 07, 2014 | 80.51 | 81.60 | 76.31 | 79.94 | 1,706,703 | +0.00(+0.00%) |
Mar 06, 2014 | 83.51 | 83.59 | 79.33 | 79.94 | 1,522,411 | -3.02(-3.64%) |
Mar 05, 2014 | 83.27 | 83.42 | 82.08 | 82.96 | 908,461 | -0.16(-0.19%) |
Mar 04, 2014 | 82.54 | 83.82 | 81.65 | 83.12 | 1,204,827 | +1.56(+1.91%) |
Mar 03, 2014 | 80.25 | 83.25 | 79.57 | 81.56 | 1,134,660 | +0.70(+0.87%) |
Feb 28, 2014 | 83.48 | 84.25 | 79.33 | 80.86 | 1,790,443 | -2.30(-2.77%) |
Feb 27, 2014 | 84.24 | 84.57 | 82.39 | 83.16 | 1,374,491 | -0.79(-0.94%) |
Feb 26, 2014 | 84.63 | 85.22 | 83.45 | 83.95 | 1,127,962 | -0.67(-0.79%) |
Feb 25, 2014 | 84.21 | 85.98 | 83.57 | 84.62 | 1,293,619 | +0.67(+0.80%) |
Feb 24, 2014 | 84.47 | 85.00 | 83.76 | 83.95 | 1,287,292 | -0.86(-1.01%) |
Feb 21, 2014 | 84.44 | 86.12 | 83.48 | 84.81 | 1,911,497 | +0.80(+0.95%) |
Feb 20, 2014 | 83.07 | 84.46 | 81.86 | 84.01 | 1,233,797 | +1.41(+1.71%) |
Feb 19, 2014 | 81.96 | 84.41 | 81.61 | 82.60 | 1,241,452 | +0.60(+0.73%) |
Feb 18, 2014 | 82.03 | 83.30 | 81.92 | 82.00 | 2,043,275 | +0.39(+0.48%) |
Feb 14, 2014 | 84.38 | 81.61 | 81.61 | 81.61 | 1,772,000 | -3.39(-3.99%) |
Feb 13, 2014 | 83.39 | 85.65 | 82.03 | 85.00 | 1,492,749 | +1.10(+1.31%) |
Feb 12, 2014 | 84.54 | 85.89 | 83.49 | 83.90 | 1,265,750 | -1.08(-1.27%) |
Feb 11, 2014 | 82.28 | 85.00 | 81.56 | 84.98 | 1,438,877 | +2.81(+3.42%) |
Feb 10, 2014 | 81.10 | 82.30 | 80.95 | 82.17 | 1,589,564 | +0.76(+0.93%) |
Feb 07, 2014 | 78.69 | 81.46 | 78.23 | 81.41 | 1,466,920 | +3.24(+4.14%) |
Feb 06, 2014 | 76.45 | 79.24 | 76.24 | 78.17 | 1,684,799 | +0.76(+0.98%) |
Feb 05, 2014 | 78.12 | 78.73 | 75.89 | 77.41 | 1,842,080 | -1.74(-2.20%) |
Feb 04, 2014 | 76.95 | 79.70 | 76.78 | 79.15 | 2,141,151 | +1.52(+1.96%) |
Feb 03, 2014 | 78.50 | 79.84 | 77.16 | 77.63 | 2,396,955 | -1.41(-1.78%) |
Jan 31, 2014 | 80.70 | 81.00 | 78.96 | 79.04 | 1,572,652 | -3.11(-3.79%) |
Jan 30, 2014 | 80.82 | 84.38 | 80.05 | 82.15 | 2,454,214 | +3.33(+4.22%) |
Jan 29, 2014 | 78.56 | 81.75 | 77.85 | 78.82 | 1,972,488 | -0.48(-0.61%) |
Jan 28, 2014 | 79.69 | 81.23 | 78.99 | 79.30 | 1,340,626 | -0.07(-0.09%) |
Jan 27, 2014 | 79.75 | 80.97 | 77.01 | 79.37 | 2,657,022 | -0.40(-0.50%) |
Jan 24, 2014 | 83.12 | 83.12 | 79.75 | 79.77 | 1,868,018 | -4.06(-4.84%) |
Jan 23, 2014 | 83.35 | 84.20 | 82.48 | 83.83 | 1,251,187 | -0.29(-0.34%) |
Jan 22, 2014 | 85.68 | 87.77 | 83.45 | 84.12 | 2,303,602 | -1.36(-1.59%) |
Jan 21, 2014 | 82.86 | 85.84 | 81.75 | 85.48 | 2,634,915 | +3.39(+4.13%) |
Jan 17, 2014 | 80.98 | 82.09 | 82.09 | 82.09 | 1,978,400 | +1.09(+1.35%) |
Jan 16, 2014 | 79.17 | 81.03 | 78.77 | 81.00 | 1,503,203 | +2.23(+2.83%) |
Jan 15, 2014 | 79.38 | 79.22 | 78.20 | 78.77 | 1,221,231 | -0.61(-0.77%) |
Jan 14, 2014 | 77.36 | 79.47 | 77.36 | 79.38 | 1,841,070 | +2.34(+3.04%) |
Jan 13, 2014 | 77.84 | 78.72 | 76.16 | 77.04 | 2,865,067 | -1.17(-1.50%) |
Jan 10, 2014 | 76.07 | 78.22 | 75.71 | 78.21 | 1,204,282 | +1.89(+2.48%) |
Jan 09, 2014 | 75.44 | 77.00 | 74.96 | 76.32 | 1,660,224 | +1.09(+1.45%) |
Jan 08, 2014 | 74.55 | 75.38 | 74.10 | 75.23 | 882,305 | +0.74(+0.99%) |
Jan 07, 2014 | 75.75 | 75.83 | 73.97 | 74.49 | 1,019,919 | -1.01(-1.34%) |
Jan 06, 2014 | 74.92 | 75.94 | 74.11 | 75.50 | 1,699,605 | +2.05(+2.79%) |
Jan 03, 2014 | 74.01 | 74.63 | 73.17 | 73.45 | 799,560 | -0.38(-0.51%) |