Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 81.00 | 81.76 | 80.41 | 81.19 | 3,035,254 | +0.58(+0.72%) |
Mar 28, 2014 | 79.68 | 81.55 | 79.68 | 80.61 | 4,088,072 | +2.13(+2.71%) |
Mar 27, 2014 | 79.40 | 79.68 | 78.15 | 78.48 | 3,861,542 | -1.38(-1.73%) |
Mar 26, 2014 | 81.36 | 81.80 | 79.67 | 79.86 | 2,737,237 | -0.87(-1.08%) |
Mar 25, 2014 | 80.36 | 81.61 | 80.16 | 80.73 | 2,500,418 | +0.63(+0.79%) |
Mar 24, 2014 | 80.34 | 80.90 | 79.04 | 80.10 | 2,730,112 | +0.00(+0.00%) |
Mar 21, 2014 | 81.57 | 82.55 | 79.96 | 80.10 | 5,442,616 | -0.62(-0.77%) |
Mar 20, 2014 | 78.63 | 81.54 | 78.49 | 80.72 | 6,070,361 | +1.93(+2.45%) |
Mar 19, 2014 | 77.90 | 79.51 | 77.36 | 78.79 | 4,970,442 | +0.97(+1.25%) |
Mar 18, 2014 | 74.94 | 78.27 | 74.73 | 77.82 | 4,815,919 | +3.08(+4.12%) |
Mar 17, 2014 | 73.41 | 75.10 | 73.41 | 74.74 | 2,391,395 | +1.46(+1.99%) |
Mar 14, 2014 | 73.46 | 74.09 | 73.03 | 73.28 | 3,122,678 | -0.35(-0.48%) |
Mar 13, 2014 | 75.14 | 75.45 | 73.19 | 73.63 | 3,389,341 | -1.38(-1.84%) |
Mar 12, 2014 | 74.54 | 75.07 | 74.09 | 75.01 | 2,113,910 | +0.17(+0.23%) |
Mar 11, 2014 | 75.15 | 75.70 | 74.67 | 74.84 | 2,756,735 | +0.40(+0.54%) |
Mar 10, 2014 | 74.23 | 74.89 | 73.92 | 74.44 | 2,404,882 | +0.03(+0.04%) |
Mar 07, 2014 | 75.75 | 75.81 | 73.86 | 74.41 | 3,491,053 | -1.04(-1.38%) |
Mar 06, 2014 | 76.69 | 76.89 | 74.81 | 75.45 | 3,829,190 | -1.04(-1.36%) |
Mar 05, 2014 | 76.40 | 77.17 | 76.12 | 76.49 | 2,250,167 | +0.23(+0.30%) |
Mar 04, 2014 | 75.97 | 76.65 | 75.72 | 76.26 | 3,567,968 | +1.14(+1.52%) |
Mar 03, 2014 | 73.65 | 75.84 | 73.52 | 75.12 | 3,572,506 | +0.82(+1.10%) |
Feb 28, 2014 | 75.81 | 75.81 | 73.46 | 74.30 | 6,061,742 | -1.98(-2.60%) |
Feb 27, 2014 | 76.17 | 76.31 | 75.28 | 76.28 | 2,978,734 | -0.26(-0.34%) |
Feb 26, 2014 | 75.86 | 77.00 | 75.82 | 76.54 | 2,865,799 | +0.69(+0.91%) |
Feb 25, 2014 | 75.49 | 76.46 | 75.12 | 75.85 | 2,834,234 | +0.04(+0.05%) |
Feb 24, 2014 | 75.16 | 76.49 | 74.80 | 75.81 | 3,771,403 | +1.01(+1.35%) |
Feb 21, 2014 | 75.50 | 75.60 | 74.16 | 74.80 | 3,194,247 | -0.51(-0.68%) |
Feb 20, 2014 | 74.31 | 75.50 | 73.89 | 75.31 | 3,478,794 | +0.78(+1.05%) |
Feb 19, 2014 | 74.31 | 75.44 | 73.98 | 74.53 | 3,432,282 | -0.06(-0.08%) |
Feb 18, 2014 | 74.48 | 75.01 | 73.88 | 74.59 | 3,405,923 | +0.00(+0.00%) |
Feb 14, 2014 | 74.59 | 74.59 | 74.59 | 0 | +0.19(+0.26%) | |
Feb 13, 2014 | 71.61 | 75.00 | 71.45 | 74.40 | 5,066,163 | +2.32(+3.21%) |
Feb 12, 2014 | 72.53 | 72.84 | 72.02 | 72.08 | 3,484,132 | -0.21(-0.28%) |
Feb 11, 2014 | 71.97 | 72.89 | 71.91 | 72.29 | 4,455,487 | +0.62(+0.87%) |
Feb 10, 2014 | 71.41 | 72.66 | 71.20 | 71.67 | 2,840,640 | +0.06(+0.08%) |
Feb 07, 2014 | 70.38 | 71.70 | 69.61 | 71.61 | 3,987,396 | +1.37(+1.95%) |
Feb 06, 2014 | 68.97 | 70.47 | 68.86 | 70.24 | 2,981,219 | +1.46(+2.12%) |
Feb 05, 2014 | 67.86 | 68.95 | 66.80 | 68.78 | 5,246,747 | +0.54(+0.79%) |
Feb 04, 2014 | 67.91 | 68.58 | 67.50 | 68.24 | 4,723,046 | +0.85(+1.26%) |
Feb 03, 2014 | 69.46 | 69.55 | 67.17 | 67.39 | 5,119,423 | -2.16(-3.11%) |
Jan 31, 2014 | 69.68 | 70.23 | 69.30 | 69.55 | 4,555,748 | -0.68(-0.97%) |
Jan 30, 2014 | 69.64 | 71.02 | 69.20 | 70.23 | 4,115,467 | +1.18(+1.71%) |
Jan 29, 2014 | 68.98 | 70.07 | 68.72 | 69.05 | 3,885,003 | -0.55(-0.79%) |
Jan 28, 2014 | 68.87 | 69.99 | 68.69 | 69.60 | 4,404,002 | +0.06(+0.09%) |
Jan 27, 2014 | 69.92 | 70.41 | 68.46 | 69.54 | 4,125,639 | +0.06(+0.09%) |
Jan 24, 2014 | 71.78 | 72.52 | 69.42 | 69.48 | 6,437,489 | -2.54(-3.53%) |
Jan 23, 2014 | 70.25 | 72.15 | 69.30 | 72.02 | 9,431,427 | -0.17(-0.24%) |
Jan 22, 2014 | 72.31 | 72.35 | 71.35 | 72.19 | 5,683,355 | +0.30(+0.42%) |
Jan 21, 2014 | 71.92 | 72.71 | 71.03 | 71.89 | 6,451,917 | -1.80(-2.44%) |
Jan 17, 2014 | 73.69 | 73.69 | 73.69 | 0 | +0.62(+0.85%) | |
Jan 16, 2014 | 72.78 | 73.68 | 72.36 | 73.07 | 2,901,854 | +0.61(+0.84%) |
Jan 15, 2014 | 72.25 | 73.20 | 71.52 | 72.46 | 3,921,634 | +0.21(+0.29%) |
Jan 14, 2014 | 71.11 | 72.52 | 70.92 | 72.25 | 3,634,603 | +1.07(+1.50%) |
Jan 13, 2014 | 72.51 | 73.43 | 71.05 | 71.18 | 3,276,395 | -1.42(-1.96%) |
Jan 10, 2014 | 72.69 | 72.95 | 71.23 | 72.60 | 3,263,502 | -0.06(-0.08%) |
Jan 09, 2014 | 73.45 | 73.81 | 71.93 | 72.66 | 3,475,356 | -0.79(-1.08%) |
Jan 08, 2014 | 69.77 | 73.92 | 69.61 | 73.45 | 9,644,901 | +4.17(+6.02%) |
Jan 07, 2014 | 68.63 | 69.74 | 68.13 | 69.28 | 4,093,083 | +0.93(+1.36%) |
Jan 06, 2014 | 68.89 | 69.13 | 68.01 | 68.35 | 2,708,420 | -0.51(-0.74%) |
Jan 03, 2014 | 69.51 | 69.56 | 68.43 | 68.86 | 2,288,489 | -0.52(-0.75%) |