Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 83.34 | 83.37 | 83.33 | 83.35 | 2,133,791 | +0.00(+0.01%) |
Mar 28, 2014 | 83.30 | 83.35 | 83.30 | 83.35 | 319,051 | +0.02(+0.03%) |
Mar 27, 2014 | 83.32 | 83.34 | 83.30 | 83.32 | 544,486 | -0.01(-0.01%) |
Mar 26, 2014 | 83.30 | 83.35 | 83.30 | 83.33 | 324,165 | +0.04(+0.05%) |
Mar 25, 2014 | 83.29 | 83.33 | 83.27 | 83.29 | 439,885 | -0.04(-0.05%) |
Mar 24, 2014 | 83.30 | 83.35 | 83.29 | 83.33 | 326,191 | -0.02(-0.02%) |
Mar 21, 2014 | 83.30 | 83.35 | 83.29 | 83.35 | 359,326 | +0.01(+0.01%) |
Mar 20, 2014 | 83.34 | 83.35 | 83.31 | 83.34 | 674,815 | +0.03(+0.03%) |
Mar 19, 2014 | 83.33 | 83.37 | 83.28 | 83.31 | 259,078 | -0.06(-0.07%) |
Mar 18, 2014 | 83.32 | 83.37 | 83.32 | 83.37 | 219,967 | +0.01(+0.01%) |
Mar 17, 2014 | 83.34 | 83.36 | 83.30 | 83.36 | 317,804 | +0.02(+0.02%) |
Mar 14, 2014 | 83.30 | 83.36 | 83.30 | 83.35 | 278,296 | -0.03(-0.04%) |
Mar 13, 2014 | 83.30 | 83.38 | 83.30 | 83.38 | 454,545 | +0.02(+0.03%) |
Mar 12, 2014 | 83.35 | 83.36 | 83.31 | 83.35 | 204,135 | +0.01(+0.01%) |
Mar 11, 2014 | 83.32 | 83.35 | 83.31 | 83.35 | 258,358 | +0.01(+0.01%) |
Mar 10, 2014 | 83.33 | 83.35 | 83.30 | 83.34 | 403,743 | +0.03(+0.04%) |
Mar 07, 2014 | 83.29 | 83.33 | 83.28 | 83.30 | 374,375 | -0.02(-0.02%) |
Mar 06, 2014 | 83.30 | 83.34 | 83.28 | 83.32 | 346,077 | +0.03(+0.04%) |
Mar 05, 2014 | 83.32 | 83.34 | 83.29 | 83.29 | 738,301 | -0.04(-0.05%) |
Mar 04, 2014 | 83.30 | 83.33 | 83.27 | 83.33 | 344,184 | +0.01(+0.01%) |
Mar 03, 2014 | 83.40 | 83.41 | 83.32 | 83.32 | 3,264,810 | -0.04(-0.05%) |
Feb 28, 2014 | 83.30 | 83.36 | 83.29 | 83.36 | 454,601 | +0.04(+0.05%) |
Feb 27, 2014 | 83.36 | 83.36 | 83.31 | 83.32 | 402,100 | -0.01(-0.01%) |
Feb 26, 2014 | 83.33 | 83.36 | 83.32 | 83.33 | 201,239 | +0.02(+0.03%) |
Feb 25, 2014 | 83.31 | 83.33 | 83.31 | 83.31 | 338,273 | +0.02(+0.02%) |
Feb 24, 2014 | 83.28 | 83.32 | 83.28 | 83.29 | 999,378 | +0.00(+0.00%) |
Feb 21, 2014 | 83.28 | 83.31 | 83.27 | 83.29 | 182,625 | +0.01(+0.01%) |
Feb 20, 2014 | 83.31 | 83.31 | 83.27 | 83.28 | 251,305 | +0.02(+0.02%) |
Feb 19, 2014 | 83.30 | 83.31 | 83.26 | 83.27 | 468,441 | -0.03(-0.03%) |
Feb 18, 2014 | 83.29 | 83.31 | 83.28 | 83.29 | 332,287 | +0.03(+0.03%) |
Feb 14, 2014 | 83.23 | 83.27 | 83.27 | 83.27 | 359,786 | +0.01(+0.01%) |
Feb 13, 2014 | 83.27 | 83.30 | 83.26 | 83.26 | 561,625 | -0.01(-0.01%) |
Feb 12, 2014 | 83.27 | 83.29 | 83.22 | 83.27 | 421,800 | +0.04(+0.05%) |
Feb 11, 2014 | 83.25 | 83.28 | 83.23 | 83.23 | 334,676 | -0.04(-0.04%) |
Feb 10, 2014 | 83.27 | 83.28 | 83.25 | 83.27 | 945,259 | -0.00(-0.00%) |
Feb 07, 2014 | 83.29 | 83.30 | 83.27 | 83.27 | 303,453 | +0.02(+0.02%) |
Feb 06, 2014 | 83.25 | 83.27 | 83.23 | 83.26 | 459,280 | -0.01(-0.01%) |
Feb 05, 2014 | 83.27 | 83.28 | 83.25 | 83.27 | 520,091 | +0.01(+0.01%) |
Feb 04, 2014 | 83.22 | 83.28 | 83.22 | 83.26 | 613,017 | -0.02(-0.03%) |
Feb 03, 2014 | 83.21 | 83.28 | 83.20 | 83.28 | 2,545,001 | +0.07(+0.08%) |
Jan 31, 2014 | 83.23 | 83.28 | 83.21 | 83.22 | 828,801 | +0.01(+0.01%) |
Jan 30, 2014 | 83.21 | 83.25 | 83.19 | 83.21 | 448,783 | -0.04(-0.05%) |
Jan 29, 2014 | 83.26 | 83.27 | 83.21 | 83.25 | 423,767 | +0.02(+0.02%) |
Jan 28, 2014 | 83.20 | 83.23 | 83.18 | 83.23 | 272,985 | +0.06(+0.07%) |
Jan 27, 2014 | 83.18 | 83.21 | 83.18 | 83.18 | 528,786 | +0.00(+0.00%) |
Jan 24, 2014 | 83.21 | 83.23 | 83.18 | 83.18 | 628,612 | -0.03(-0.04%) |
Jan 23, 2014 | 83.21 | 83.23 | 83.18 | 83.21 | 314,603 | +0.01(+0.01%) |
Jan 22, 2014 | 83.19 | 83.21 | 83.18 | 83.20 | 256,141 | -0.00(-0.00%) |
Jan 21, 2014 | 83.22 | 83.23 | 83.18 | 83.20 | 292,303 | -0.03(-0.04%) |
Jan 17, 2014 | 83.19 | 83.23 | 83.23 | 83.23 | 307,120 | +0.02(+0.03%) |
Jan 16, 2014 | 83.21 | 83.23 | 83.18 | 83.21 | 414,091 | -0.01(-0.01%) |
Jan 15, 2014 | 83.15 | 83.23 | 83.14 | 83.22 | 550,678 | +0.07(+0.08%) |
Jan 14, 2014 | 83.18 | 83.22 | 83.14 | 83.15 | 257,221 | -0.02(-0.02%) |
Jan 13, 2014 | 83.16 | 83.21 | 83.16 | 83.17 | 428,062 | -0.01(-0.01%) |
Jan 10, 2014 | 83.18 | 83.22 | 83.16 | 83.18 | 244,242 | +0.02(+0.02%) |
Jan 09, 2014 | 83.15 | 83.16 | 83.13 | 83.16 | 413,107 | +0.03(+0.03%) |
Jan 08, 2014 | 83.14 | 83.17 | 83.13 | 83.13 | 185,209 | -0.04(-0.05%) |
Jan 07, 2014 | 83.15 | 83.18 | 83.12 | 83.17 | 341,217 | +0.00(+0.00%) |
Jan 06, 2014 | 83.14 | 83.18 | 83.12 | 83.17 | 723,504 | +0.04(+0.05%) |
Jan 03, 2014 | 83.12 | 83.14 | 83.12 | 83.13 | 196,346 | -0.01(-0.01%) |