Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 80.31 | 80.67 | 80.18 | 80.63 | 1,501,824 | +0.95(+1.20%) |
Mar 28, 2014 | 79.83 | 79.94 | 79.42 | 79.68 | 1,149,159 | +0.24(+0.31%) |
Mar 27, 2014 | 79.42 | 79.62 | 79.07 | 79.44 | 1,929,823 | -0.08(-0.10%) |
Mar 26, 2014 | 77.33 | 80.66 | 77.33 | 79.52 | 1,413,435 | -0.66(-0.82%) |
Mar 25, 2014 | 80.35 | 80.52 | 79.98 | 80.18 | 1,574,715 | +0.05(+0.06%) |
Mar 24, 2014 | 80.52 | 80.68 | 79.77 | 80.13 | 1,967,001 | -0.15(-0.19%) |
Mar 21, 2014 | 79.76 | 81.36 | 79.26 | 80.28 | 3,057,120 | +0.69(+0.86%) |
Mar 20, 2014 | 79.20 | 79.73 | 78.79 | 79.59 | 2,301,917 | +0.19(+0.24%) |
Mar 19, 2014 | 80.28 | 80.53 | 79.11 | 79.40 | 1,574,083 | -0.83(-1.04%) |
Mar 18, 2014 | 80.01 | 80.26 | 79.76 | 80.23 | 1,776,340 | +0.34(+0.43%) |
Mar 17, 2014 | 79.41 | 79.97 | 79.19 | 79.89 | 1,570,106 | +0.81(+1.02%) |
Mar 14, 2014 | 78.75 | 79.28 | 78.63 | 79.08 | 2,037,501 | +0.19(+0.24%) |
Mar 13, 2014 | 79.21 | 79.21 | 78.45 | 78.90 | 2,808,921 | +0.03(+0.04%) |
Mar 12, 2014 | 78.50 | 78.95 | 78.14 | 78.87 | 1,420,774 | +0.14(+0.17%) |
Mar 11, 2014 | 79.34 | 79.52 | 78.59 | 78.73 | 1,006,943 | -0.37(-0.47%) |
Mar 10, 2014 | 78.85 | 79.35 | 78.75 | 79.10 | 2,156,774 | +0.02(+0.03%) |
Mar 07, 2014 | 79.62 | 79.88 | 78.90 | 79.08 | 2,212,922 | -0.31(-0.39%) |
Mar 06, 2014 | 79.08 | 79.72 | 78.84 | 79.38 | 1,645,766 | +0.40(+0.50%) |
Mar 05, 2014 | 78.88 | 79.21 | 78.58 | 78.99 | 1,439,164 | +0.15(+0.19%) |
Mar 04, 2014 | 78.81 | 78.94 | 78.49 | 78.83 | 2,372,104 | +0.85(+1.09%) |
Mar 03, 2014 | 78.23 | 78.46 | 77.52 | 77.98 | 1,701,580 | -1.17(-1.48%) |
Feb 28, 2014 | 78.45 | 79.34 | 78.33 | 79.16 | 2,201,098 | +0.90(+1.15%) |
Feb 27, 2014 | 77.66 | 78.44 | 77.61 | 78.26 | 1,545,738 | +0.53(+0.69%) |
Feb 26, 2014 | 77.95 | 78.29 | 77.62 | 77.73 | 1,392,878 | -0.35(-0.45%) |
Feb 25, 2014 | 78.23 | 78.38 | 77.92 | 78.07 | 1,568,316 | -0.21(-0.27%) |
Feb 24, 2014 | 78.49 | 79.06 | 78.28 | 78.28 | 1,739,030 | -0.32(-0.41%) |
Feb 21, 2014 | 78.52 | 79.14 | 78.19 | 78.61 | 1,562,959 | +0.33(+0.42%) |
Feb 20, 2014 | 78.13 | 78.68 | 77.56 | 78.28 | 1,950,562 | +0.09(+0.11%) |
Feb 19, 2014 | 78.67 | 79.16 | 78.16 | 78.19 | 1,876,010 | -0.64(-0.81%) |
Feb 18, 2014 | 78.53 | 78.94 | 78.32 | 78.83 | 1,793,333 | +0.40(+0.51%) |
Feb 14, 2014 | 77.76 | 78.43 | 78.43 | 78.43 | 1,763,359 | +0.67(+0.86%) |
Feb 13, 2014 | 76.84 | 77.81 | 76.80 | 77.76 | 1,656,615 | +0.35(+0.45%) |
Feb 12, 2014 | 77.81 | 78.10 | 77.34 | 77.41 | 2,073,247 | -0.89(-1.14%) |
Feb 11, 2014 | 77.10 | 78.33 | 77.01 | 78.30 | 2,909,937 | +1.44(+1.87%) |
Feb 10, 2014 | 76.18 | 76.86 | 75.97 | 76.86 | 2,117,384 | +0.35(+0.45%) |
Feb 07, 2014 | 76.09 | 76.55 | 75.74 | 76.51 | 2,641,905 | +0.90(+1.19%) |
Feb 06, 2014 | 75.53 | 76.18 | 75.24 | 75.61 | 3,692,516 | +0.19(+0.26%) |
Feb 05, 2014 | 74.85 | 75.68 | 74.83 | 75.42 | 3,166,812 | +0.33(+0.44%) |
Feb 04, 2014 | 75.39 | 75.73 | 74.89 | 75.09 | 3,176,338 | +0.19(+0.26%) |
Feb 03, 2014 | 75.57 | 75.93 | 74.62 | 74.89 | 4,715,308 | -0.98(-1.29%) |
Jan 31, 2014 | 75.82 | 76.39 | 75.64 | 75.87 | 3,550,261 | -1.08(-1.40%) |
Jan 30, 2014 | 76.54 | 77.14 | 76.06 | 76.95 | 2,892,216 | +0.90(+1.18%) |
Jan 29, 2014 | 75.94 | 76.46 | 75.13 | 76.05 | 4,286,295 | -0.44(-0.57%) |
Jan 28, 2014 | 75.37 | 76.71 | 75.31 | 76.49 | 3,218,588 | +1.23(+1.63%) |
Jan 27, 2014 | 74.43 | 75.87 | 74.41 | 75.26 | 3,737,009 | +0.70(+0.93%) |
Jan 24, 2014 | 76.17 | 76.17 | 74.56 | 74.56 | 3,132,916 | -1.61(-2.11%) |
Jan 23, 2014 | 77.84 | 77.84 | 76.03 | 76.17 | 3,560,235 | -1.48(-1.91%) |
Jan 22, 2014 | 78.14 | 78.45 | 77.62 | 77.65 | 1,997,429 | -0.29(-0.37%) |
Jan 21, 2014 | 78.68 | 78.91 | 77.65 | 77.94 | 3,275,226 | -0.59(-0.75%) |
Jan 17, 2014 | 78.71 | 78.53 | 78.53 | 78.53 | 5,259,292 | -0.16(-0.21%) |
Jan 16, 2014 | 79.09 | 79.39 | 78.57 | 78.70 | 1,934,798 | -0.56(-0.70%) |
Jan 15, 2014 | 79.02 | 79.76 | 78.99 | 79.25 | 1,958,263 | +0.23(+0.30%) |
Jan 14, 2014 | 78.35 | 79.30 | 78.23 | 79.02 | 2,320,473 | +0.63(+0.80%) |
Jan 13, 2014 | 79.54 | 79.81 | 78.22 | 78.39 | 3,040,578 | -1.42(-1.77%) |
Jan 10, 2014 | 80.22 | 80.29 | 79.14 | 79.80 | 3,413,621 | -0.19(-0.23%) |
Jan 09, 2014 | 80.33 | 80.44 | 79.38 | 79.99 | 2,592,738 | -0.11(-0.13%) |
Jan 08, 2014 | 80.97 | 81.17 | 79.69 | 80.10 | 3,435,614 | -1.00(-1.24%) |
Jan 07, 2014 | 81.70 | 81.98 | 81.02 | 81.10 | 2,737,541 | -0.66(-0.81%) |
Jan 06, 2014 | 82.84 | 82.92 | 81.48 | 81.76 | 1,612,351 | -0.28(-0.35%) |
Jan 03, 2014 | 82.42 | 82.62 | 81.87 | 82.04 | 1,385,765 | -0.21(-0.26%) |