Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 81.11 | 82.12 | 80.98 | 81.98 | 202,742 | +1.34(+1.66%) |
Mar 28, 2014 | 80.37 | 81.36 | 80.35 | 80.64 | 161,792 | +0.40(+0.50%) |
Mar 27, 2014 | 80.66 | 80.82 | 80.03 | 80.24 | 214,356 | -0.37(-0.45%) |
Mar 26, 2014 | 81.99 | 82.14 | 80.55 | 80.61 | 199,761 | -0.99(-1.21%) |
Mar 25, 2014 | 81.89 | 82.19 | 81.18 | 81.60 | 162,794 | +0.14(+0.17%) |
Mar 24, 2014 | 82.33 | 82.54 | 81.04 | 81.45 | 916,447 | -0.64(-0.78%) |
Mar 21, 2014 | 82.34 | 82.94 | 82.10 | 82.10 | 121,126 | +0.03(+0.04%) |
Mar 20, 2014 | 81.66 | 82.15 | 81.44 | 82.06 | 92,662 | +0.25(+0.31%) |
Mar 19, 2014 | 82.26 | 82.28 | 81.39 | 81.81 | 115,851 | -0.39(-0.48%) |
Mar 18, 2014 | 81.41 | 82.25 | 81.35 | 82.20 | 149,205 | +0.82(+1.01%) |
Mar 17, 2014 | 81.39 | 81.74 | 81.21 | 81.38 | 143,508 | +0.61(+0.76%) |
Mar 14, 2014 | 80.26 | 81.05 | 80.26 | 80.77 | 326,993 | +0.24(+0.29%) |
Mar 13, 2014 | 81.61 | 81.71 | 80.19 | 80.53 | 190,738 | -0.86(-1.05%) |
Mar 12, 2014 | 80.77 | 81.39 | 80.62 | 81.39 | 214,585 | +0.20(+0.24%) |
Mar 11, 2014 | 81.99 | 82.13 | 81.01 | 81.19 | 148,052 | -0.68(-0.83%) |
Mar 10, 2014 | 82.06 | 82.09 | 81.45 | 81.87 | 158,462 | -0.22(-0.27%) |
Mar 07, 2014 | 82.48 | 82.48 | 81.76 | 82.09 | 153,501 | +0.07(+0.08%) |
Mar 06, 2014 | 82.12 | 82.18 | 81.88 | 82.02 | 141,129 | +0.16(+0.20%) |
Mar 05, 2014 | 81.90 | 81.99 | 81.70 | 81.86 | 145,635 | -0.07(-0.08%) |
Mar 04, 2014 | 81.34 | 82.15 | 81.22 | 81.93 | 256,870 | +1.51(+1.88%) |
Mar 03, 2014 | 80.31 | 80.70 | 79.78 | 80.41 | 228,052 | -0.50(-0.62%) |
Feb 28, 2014 | 80.66 | 81.40 | 80.52 | 80.92 | 375,974 | +0.16(+0.20%) |
Feb 27, 2014 | 80.14 | 80.75 | 80.09 | 80.75 | 124,491 | +0.43(+0.54%) |
Feb 26, 2014 | 79.91 | 80.67 | 79.91 | 80.32 | 111,698 | +0.42(+0.52%) |
Feb 25, 2014 | 79.95 | 80.27 | 79.61 | 79.91 | 114,985 | +0.05(+0.06%) |
Feb 24, 2014 | 79.83 | 80.34 | 79.41 | 79.86 | 219,381 | +0.45(+0.56%) |
Feb 21, 2014 | 79.40 | 79.60 | 79.17 | 79.41 | 118,278 | +0.23(+0.29%) |
Feb 20, 2014 | 78.65 | 79.29 | 78.47 | 79.18 | 173,569 | +0.61(+0.78%) |
Feb 19, 2014 | 79.01 | 79.48 | 78.47 | 78.57 | 229,440 | -0.68(-0.85%) |
Feb 18, 2014 | 78.99 | 79.35 | 78.73 | 79.25 | 277,836 | +0.42(+0.54%) |
Feb 14, 2014 | 78.32 | 78.82 | 78.82 | 78.82 | 273,705 | +0.33(+0.43%) |
Feb 13, 2014 | 77.08 | 78.53 | 76.90 | 78.49 | 241,196 | +0.84(+1.08%) |
Feb 12, 2014 | 77.43 | 78.03 | 77.43 | 77.65 | 214,479 | +0.33(+0.42%) |
Feb 11, 2014 | 76.80 | 77.52 | 76.65 | 77.33 | 179,376 | +0.64(+0.84%) |
Feb 10, 2014 | 76.59 | 76.96 | 76.14 | 76.68 | 125,823 | +0.15(+0.19%) |
Feb 07, 2014 | 76.20 | 76.64 | 75.90 | 76.54 | 241,670 | +0.71(+0.93%) |
Feb 06, 2014 | 75.28 | 75.90 | 75.11 | 75.83 | 162,730 | +0.84(+1.12%) |
Feb 05, 2014 | 74.87 | 75.22 | 74.23 | 74.99 | 234,588 | -0.24(-0.31%) |
Feb 04, 2014 | 74.91 | 75.45 | 74.39 | 75.22 | 224,103 | +0.59(+0.79%) |
Feb 03, 2014 | 76.87 | 76.97 | 74.52 | 74.64 | 348,027 | -2.45(-3.18%) |
Jan 31, 2014 | 76.65 | 77.58 | 76.33 | 77.09 | 182,868 | -0.33(-0.43%) |
Jan 30, 2014 | 77.11 | 77.75 | 76.93 | 77.42 | 245,739 | +0.92(+1.20%) |
Jan 29, 2014 | 76.93 | 77.25 | 76.34 | 76.50 | 215,116 | -0.87(-1.13%) |
Jan 28, 2014 | 76.77 | 77.42 | 76.77 | 77.37 | 243,096 | +0.65(+0.85%) |
Jan 27, 2014 | 77.67 | 77.68 | 76.24 | 76.72 | 800,542 | -0.73(-0.94%) |
Jan 24, 2014 | 78.99 | 78.99 | 77.37 | 77.45 | 323,171 | -1.97(-2.48%) |
Jan 23, 2014 | 79.73 | 79.73 | 79.04 | 79.43 | 200,170 | -0.62(-0.77%) |
Jan 22, 2014 | 79.75 | 80.10 | 79.71 | 80.05 | 347,114 | +0.33(+0.42%) |
Jan 21, 2014 | 79.90 | 79.98 | 79.32 | 79.71 | 171,607 | +0.33(+0.41%) |
Jan 17, 2014 | 79.59 | 79.39 | 79.39 | 79.39 | 329,822 | -0.26(-0.33%) |
Jan 16, 2014 | 79.60 | 79.72 | 79.41 | 79.65 | 170,600 | -0.07(-0.08%) |
Jan 15, 2014 | 79.30 | 79.81 | 79.30 | 79.71 | 201,703 | +0.42(+0.52%) |
Jan 14, 2014 | 78.82 | 79.36 | 78.62 | 79.30 | 158,485 | +0.82(+1.05%) |
Jan 13, 2014 | 79.23 | 79.43 | 78.20 | 78.47 | 176,757 | -0.93(-1.17%) |
Jan 10, 2014 | 78.92 | 79.40 | 78.73 | 79.40 | 160,640 | +0.48(+0.61%) |
Jan 09, 2014 | 79.07 | 79.12 | 78.44 | 78.92 | 168,291 | +0.13(+0.17%) |
Jan 08, 2014 | 78.82 | 78.90 | 78.32 | 78.79 | 269,462 | +0.06(+0.07%) |
Jan 07, 2014 | 78.43 | 79.01 | 78.38 | 78.73 | 160,635 | +0.54(+0.69%) |
Jan 06, 2014 | 78.93 | 78.96 | 78.18 | 78.20 | 173,855 | -0.50(-0.64%) |
Jan 03, 2014 | 78.82 | 78.88 | 78.45 | 78.70 | 399,119 | +0.27(+0.34%) |