Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 83.52 | 83.72 | 83.43 | 83.70 | 2,369,213 | -0.01(-0.01%) |
Mar 28, 2014 | 83.76 | 83.82 | 83.62 | 83.71 | 1,140,517 | -0.06(-0.08%) |
Mar 27, 2014 | 83.65 | 83.93 | 83.61 | 83.77 | 929,808 | +0.02(+0.03%) |
Mar 26, 2014 | 83.47 | 83.76 | 83.45 | 83.75 | 1,334,245 | +0.32(+0.39%) |
Mar 25, 2014 | 83.23 | 83.45 | 83.23 | 83.43 | 1,890,099 | +0.03(+0.03%) |
Mar 24, 2014 | 83.23 | 83.49 | 83.20 | 83.40 | 1,482,770 | +0.16(+0.19%) |
Mar 21, 2014 | 83.13 | 83.30 | 83.03 | 83.24 | 888,678 | +0.29(+0.35%) |
Mar 20, 2014 | 82.83 | 83.00 | 82.82 | 82.95 | 2,799,042 | +0.11(+0.14%) |
Mar 19, 2014 | 83.40 | 83.41 | 82.80 | 82.84 | 1,797,769 | -0.60(-0.72%) |
Mar 18, 2014 | 83.20 | 83.44 | 83.16 | 83.44 | 1,346,480 | +0.26(+0.31%) |
Mar 17, 2014 | 83.28 | 83.33 | 83.15 | 83.18 | 888,266 | -0.11(-0.13%) |
Mar 14, 2014 | 83.53 | 83.58 | 83.29 | 83.29 | 1,114,682 | -0.09(-0.11%) |
Mar 13, 2014 | 82.90 | 83.43 | 82.90 | 83.38 | 2,370,084 | +0.29(+0.35%) |
Mar 12, 2014 | 83.03 | 83.13 | 82.98 | 83.09 | 1,821,606 | +0.29(+0.35%) |
Mar 11, 2014 | 82.80 | 82.89 | 82.75 | 82.80 | 1,318,698 | +0.03(+0.03%) |
Mar 10, 2014 | 82.81 | 82.88 | 82.75 | 82.77 | 2,586,108 | -0.13(-0.16%) |
Mar 07, 2014 | 82.99 | 83.03 | 82.77 | 82.90 | 2,059,115 | -0.30(-0.36%) |
Mar 06, 2014 | 83.13 | 83.30 | 83.11 | 83.20 | 1,775,815 | -0.25(-0.30%) |
Mar 05, 2014 | 83.43 | 83.63 | 83.42 | 83.45 | 4,008,902 | -0.04(-0.05%) |
Mar 04, 2014 | 83.73 | 83.77 | 83.49 | 83.49 | 1,503,234 | -0.45(-0.54%) |
Mar 03, 2014 | 83.78 | 83.95 | 83.71 | 83.94 | 1,806,128 | +0.22(+0.26%) |
Feb 28, 2014 | 83.66 | 83.75 | 83.52 | 83.72 | 2,510,988 | -0.05(-0.06%) |
Feb 27, 2014 | 83.70 | 83.81 | 83.68 | 83.77 | 1,351,957 | +0.14(+0.17%) |
Feb 26, 2014 | 83.35 | 83.64 | 83.34 | 83.63 | 1,258,706 | +0.27(+0.33%) |
Feb 25, 2014 | 83.23 | 83.36 | 83.10 | 83.36 | 1,103,271 | +0.32(+0.39%) |
Feb 24, 2014 | 83.08 | 83.09 | 82.94 | 83.04 | 977,984 | +0.04(+0.05%) |
Feb 21, 2014 | 82.82 | 83.02 | 82.81 | 82.99 | 996,322 | +0.09(+0.10%) |
Feb 20, 2014 | 82.92 | 83.00 | 82.78 | 82.91 | 1,609,850 | -0.11(-0.13%) |
Feb 19, 2014 | 83.28 | 83.28 | 82.97 | 83.02 | 2,181,601 | -0.09(-0.11%) |
Feb 18, 2014 | 83.03 | 83.24 | 82.99 | 83.11 | 1,449,311 | +0.17(+0.21%) |
Feb 14, 2014 | 82.87 | 82.94 | 82.94 | 82.94 | 1,490,833 | +0.16(+0.19%) |
Feb 13, 2014 | 82.81 | 82.85 | 82.67 | 82.78 | 1,577,085 | +0.34(+0.42%) |
Feb 12, 2014 | 82.57 | 82.58 | 82.40 | 82.44 | 1,361,334 | -0.25(-0.30%) |
Feb 11, 2014 | 82.69 | 82.73 | 82.57 | 82.69 | 3,207,447 | -0.17(-0.21%) |
Feb 10, 2014 | 82.73 | 82.87 | 82.70 | 82.86 | 1,469,629 | +0.04(+0.04%) |
Feb 07, 2014 | 82.66 | 82.90 | 82.62 | 82.82 | 1,509,245 | +0.26(+0.31%) |
Feb 06, 2014 | 82.60 | 82.66 | 82.51 | 82.57 | 1,196,014 | -0.08(-0.09%) |
Feb 05, 2014 | 82.78 | 82.79 | 82.62 | 82.65 | 4,521,838 | -0.26(-0.32%) |
Feb 04, 2014 | 83.02 | 83.02 | 82.85 | 82.91 | 2,823,566 | -0.40(-0.48%) |
Feb 03, 2014 | 82.70 | 83.32 | 82.66 | 83.31 | 8,211,388 | +0.53(+0.64%) |
Jan 31, 2014 | 82.57 | 82.78 | 82.54 | 82.78 | 2,006,155 | +0.25(+0.30%) |
Jan 30, 2014 | 82.41 | 82.55 | 82.30 | 82.53 | 2,560,644 | +0.04(+0.05%) |
Jan 29, 2014 | 82.33 | 82.53 | 82.23 | 82.48 | 2,959,275 | +0.16(+0.20%) |
Jan 28, 2014 | 82.11 | 82.32 | 82.04 | 82.32 | 3,402,419 | +0.40(+0.49%) |
Jan 27, 2014 | 82.01 | 82.24 | 81.92 | 81.92 | 2,782,213 | -0.16(-0.19%) |
Jan 24, 2014 | 82.17 | 82.27 | 82.01 | 82.08 | 2,363,232 | -0.06(-0.07%) |
Jan 23, 2014 | 81.98 | 82.25 | 81.96 | 82.13 | 2,245,448 | +0.31(+0.38%) |
Jan 22, 2014 | 81.94 | 82.03 | 81.81 | 81.82 | 2,372,140 | -0.20(-0.24%) |
Jan 21, 2014 | 82.01 | 82.11 | 82.01 | 82.02 | 1,565,136 | -0.11(-0.14%) |
Jan 17, 2014 | 81.96 | 82.13 | 82.13 | 82.13 | 2,482,102 | +0.09(+0.11%) |
Jan 16, 2014 | 81.98 | 82.05 | 81.94 | 82.04 | 1,925,272 | +0.19(+0.23%) |
Jan 15, 2014 | 81.83 | 81.89 | 81.64 | 81.85 | 2,100,309 | +0.02(+0.03%) |
Jan 14, 2014 | 81.96 | 82.03 | 81.82 | 81.83 | 2,149,204 | -0.24(-0.29%) |
Jan 13, 2014 | 81.99 | 82.14 | 81.94 | 82.07 | 2,965,472 | +0.16(+0.19%) |
Jan 10, 2014 | 81.76 | 82.00 | 81.74 | 81.91 | 2,441,174 | +0.44(+0.54%) |
Jan 09, 2014 | 81.39 | 81.47 | 81.24 | 81.47 | 1,709,037 | +0.18(+0.23%) |
Jan 08, 2014 | 81.47 | 81.49 | 81.22 | 81.29 | 1,498,918 | -0.35(-0.43%) |
Jan 07, 2014 | 81.76 | 81.78 | 81.58 | 81.64 | 1,527,083 | -0.06(-0.08%) |
Jan 06, 2014 | 81.64 | 81.74 | 81.57 | 81.70 | 1,646,856 | +0.18(+0.22%) |
Jan 03, 2014 | 81.27 | 81.64 | 81.27 | 81.52 | 2,383,402 | +0.12(+0.15%) |