Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 85.15 | 86.95 | 84.80 | 86.58 | 322,624 | +2.00(+2.36%) |
Mar 28, 2014 | 84.85 | 86.07 | 84.47 | 84.58 | 381,089 | -0.05(-0.06%) |
Mar 27, 2014 | 84.24 | 85.23 | 83.89 | 84.64 | 514,537 | +0.47(+0.56%) |
Mar 26, 2014 | 85.29 | 85.96 | 84.13 | 84.16 | 369,513 | -0.81(-0.96%) |
Mar 25, 2014 | 84.88 | 85.34 | 84.58 | 84.97 | 361,331 | +0.41(+0.48%) |
Mar 24, 2014 | 85.05 | 85.11 | 82.86 | 84.57 | 523,145 | +0.32(+0.38%) |
Mar 21, 2014 | 85.83 | 86.04 | 84.15 | 84.25 | 715,227 | -1.01(-1.18%) |
Mar 20, 2014 | 85.67 | 85.86 | 84.96 | 85.25 | 352,753 | -0.32(-0.38%) |
Mar 19, 2014 | 86.68 | 86.78 | 84.78 | 85.58 | 327,242 | -1.05(-1.21%) |
Mar 18, 2014 | 86.15 | 86.69 | 85.98 | 86.63 | 380,511 | +0.36(+0.41%) |
Mar 17, 2014 | 86.08 | 87.16 | 85.94 | 86.27 | 410,718 | -0.39(-0.45%) |
Mar 14, 2014 | 86.62 | 87.59 | 86.24 | 86.66 | 451,144 | +0.04(+0.05%) |
Mar 13, 2014 | 88.12 | 88.45 | 86.27 | 86.62 | 463,033 | -1.32(-1.50%) |
Mar 12, 2014 | 87.21 | 88.15 | 86.46 | 87.94 | 492,164 | +0.19(+0.22%) |
Mar 11, 2014 | 89.24 | 89.34 | 87.60 | 87.74 | 471,925 | -1.47(-1.65%) |
Mar 10, 2014 | 88.86 | 89.54 | 88.58 | 89.22 | 519,353 | +0.47(+0.53%) |
Mar 07, 2014 | 89.75 | 90.25 | 88.69 | 88.74 | 683,040 | -0.13(-0.14%) |
Mar 06, 2014 | 88.17 | 89.78 | 87.73 | 88.87 | 1,018,702 | +0.91(+1.03%) |
Mar 05, 2014 | 88.75 | 89.53 | 87.89 | 87.96 | 579,129 | -0.39(-0.44%) |
Mar 04, 2014 | 89.40 | 89.40 | 87.72 | 88.35 | 594,757 | +1.09(+1.25%) |
Mar 03, 2014 | 84.65 | 87.82 | 84.02 | 87.26 | 629,446 | +1.63(+1.90%) |
Feb 28, 2014 | 85.72 | 86.69 | 84.80 | 85.63 | 689,031 | +0.55(+0.65%) |
Feb 27, 2014 | 85.07 | 85.57 | 82.83 | 85.08 | 1,133,943 | +3.19(+3.90%) |
Feb 26, 2014 | 82.24 | 82.59 | 81.47 | 81.89 | 539,593 | -0.08(-0.10%) |
Feb 25, 2014 | 83.05 | 83.26 | 81.80 | 81.97 | 362,166 | -0.92(-1.11%) |
Feb 24, 2014 | 83.76 | 84.14 | 82.86 | 82.89 | 466,866 | -0.01(-0.01%) |
Feb 21, 2014 | 83.05 | 83.65 | 82.08 | 82.90 | 397,874 | +0.08(+0.09%) |
Feb 20, 2014 | 81.32 | 83.10 | 80.98 | 82.83 | 442,139 | +1.70(+2.09%) |
Feb 19, 2014 | 81.79 | 82.30 | 81.03 | 81.13 | 297,455 | -0.99(-1.20%) |
Feb 18, 2014 | 81.45 | 82.56 | 81.08 | 82.12 | 390,815 | +0.98(+1.21%) |
Feb 14, 2014 | 80.40 | 81.14 | 81.14 | 81.14 | 386,473 | +0.58(+0.72%) |
Feb 13, 2014 | 78.66 | 81.26 | 78.47 | 80.55 | 505,600 | +1.55(+1.97%) |
Feb 12, 2014 | 78.58 | 79.53 | 78.38 | 79.00 | 435,970 | +0.57(+0.72%) |
Feb 11, 2014 | 77.46 | 78.74 | 77.00 | 78.43 | 255,578 | +1.17(+1.51%) |
Feb 10, 2014 | 78.52 | 78.52 | 77.16 | 77.27 | 239,851 | -1.23(-1.57%) |
Feb 07, 2014 | 76.90 | 78.79 | 76.90 | 78.50 | 331,732 | +1.75(+2.28%) |
Feb 06, 2014 | 76.84 | 77.75 | 76.12 | 76.75 | 394,329 | +0.22(+0.29%) |
Feb 05, 2014 | 76.65 | 77.08 | 75.55 | 76.53 | 483,166 | -0.12(-0.15%) |
Feb 04, 2014 | 75.99 | 77.15 | 75.16 | 76.65 | 853,221 | +0.84(+1.10%) |
Feb 03, 2014 | 80.34 | 80.81 | 75.65 | 75.81 | 782,542 | -4.49(-5.59%) |
Jan 31, 2014 | 78.48 | 80.94 | 78.45 | 80.30 | 748,066 | +0.94(+1.18%) |
Jan 30, 2014 | 79.35 | 79.52 | 78.80 | 79.36 | 386,830 | +0.57(+0.73%) |
Jan 29, 2014 | 78.63 | 79.50 | 78.26 | 78.79 | 330,743 | -0.55(-0.69%) |
Jan 28, 2014 | 78.58 | 79.34 | 78.39 | 79.34 | 537,570 | +0.75(+0.96%) |
Jan 27, 2014 | 79.01 | 79.78 | 77.21 | 78.58 | 680,100 | -0.39(-0.49%) |
Jan 24, 2014 | 81.56 | 81.58 | 78.52 | 78.97 | 670,165 | -3.17(-3.86%) |
Jan 23, 2014 | 82.27 | 82.72 | 81.98 | 82.14 | 531,251 | -0.62(-0.75%) |
Jan 22, 2014 | 81.56 | 82.78 | 81.56 | 82.76 | 487,371 | +1.50(+1.85%) |
Jan 21, 2014 | 81.25 | 81.76 | 80.75 | 81.25 | 599,943 | +0.77(+0.96%) |
Jan 17, 2014 | 80.45 | 80.49 | 80.49 | 80.49 | 461,732 | +0.02(+0.02%) |
Jan 16, 2014 | 80.30 | 80.87 | 79.87 | 80.47 | 657,719 | -0.07(-0.08%) |
Jan 15, 2014 | 80.07 | 80.70 | 79.81 | 80.54 | 737,232 | +0.98(+1.23%) |
Jan 14, 2014 | 78.69 | 80.17 | 78.63 | 79.56 | 824,206 | +0.95(+1.20%) |
Jan 13, 2014 | 78.38 | 79.42 | 78.30 | 78.61 | 524,524 | +0.35(+0.45%) |
Jan 10, 2014 | 76.84 | 78.30 | 76.70 | 78.25 | 245,515 | +1.46(+1.90%) |
Jan 09, 2014 | 77.21 | 77.48 | 76.39 | 76.79 | 324,223 | +0.10(+0.13%) |
Jan 08, 2014 | 77.06 | 77.43 | 76.37 | 76.69 | 614,183 | -0.37(-0.48%) |
Jan 07, 2014 | 77.75 | 78.76 | 76.78 | 77.06 | 517,182 | +0.97(+1.28%) |
Jan 06, 2014 | 75.30 | 76.56 | 74.76 | 76.09 | 475,895 | +1.37(+1.83%) |
Jan 03, 2014 | 74.25 | 74.82 | 73.94 | 74.72 | 466,748 | +0.43(+0.58%) |