Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 85.49 | 86.12 | 85.49 | 85.76 | 87,960 | +0.82(+0.97%) |
Mar 28, 2014 | 85.02 | 85.83 | 84.76 | 84.94 | 25,023 | +0.25(+0.29%) |
Mar 27, 2014 | 85.01 | 85.15 | 84.31 | 84.70 | 55,620 | -0.63(-0.74%) |
Mar 26, 2014 | 87.06 | 87.08 | 85.33 | 85.33 | 31,291 | -1.18(-1.36%) |
Mar 25, 2014 | 86.55 | 87.05 | 85.86 | 86.51 | 27,516 | +0.45(+0.52%) |
Mar 24, 2014 | 87.14 | 87.14 | 85.39 | 86.06 | 47,996 | -0.68(-0.78%) |
Mar 21, 2014 | 88.04 | 88.04 | 86.61 | 86.74 | 15,965 | -0.70(-0.80%) |
Mar 20, 2014 | 86.74 | 87.68 | 86.64 | 87.44 | 25,591 | +0.51(+0.58%) |
Mar 19, 2014 | 87.32 | 87.44 | 86.62 | 86.93 | 17,693 | -0.50(-0.57%) |
Mar 18, 2014 | 86.30 | 87.44 | 86.29 | 87.43 | 27,017 | +1.25(+1.45%) |
Mar 17, 2014 | 85.47 | 86.37 | 85.44 | 86.18 | 27,524 | +1.04(+1.23%) |
Mar 14, 2014 | 85.72 | 85.73 | 85.13 | 85.13 | 26,482 | -0.49(-0.57%) |
Mar 13, 2014 | 87.27 | 87.27 | 85.27 | 85.62 | 32,485 | -1.36(-1.57%) |
Mar 12, 2014 | 86.19 | 86.99 | 85.89 | 86.99 | 30,361 | +0.31(+0.36%) |
Mar 11, 2014 | 87.16 | 87.48 | 86.44 | 86.68 | 28,587 | -0.33(-0.38%) |
Mar 10, 2014 | 87.22 | 87.31 | 86.74 | 87.00 | 22,012 | -0.27(-0.31%) |
Mar 07, 2014 | 87.84 | 87.84 | 86.99 | 87.28 | 24,170 | -0.30(-0.34%) |
Mar 06, 2014 | 87.78 | 87.78 | 87.44 | 87.58 | 15,589 | +0.00(+0.00%) |
Mar 05, 2014 | 87.48 | 87.64 | 87.30 | 87.58 | 29,532 | +0.24(+0.27%) |
Mar 04, 2014 | 86.99 | 87.47 | 86.99 | 87.34 | 17,355 | +1.47(+1.71%) |
Mar 03, 2014 | 85.78 | 86.11 | 85.27 | 85.88 | 33,933 | -0.77(-0.89%) |
Feb 28, 2014 | 86.98 | 87.25 | 86.01 | 86.65 | 33,724 | -0.15(-0.17%) |
Feb 27, 2014 | 86.37 | 86.97 | 86.30 | 86.80 | 27,249 | +0.45(+0.52%) |
Feb 26, 2014 | 86.46 | 86.82 | 86.07 | 86.35 | 23,885 | +0.31(+0.37%) |
Feb 25, 2014 | 86.35 | 86.40 | 85.84 | 86.04 | 33,447 | -0.11(-0.13%) |
Feb 24, 2014 | 86.24 | 86.54 | 85.63 | 86.15 | 36,429 | +0.52(+0.60%) |
Feb 21, 2014 | 86.23 | 86.23 | 85.63 | 85.63 | 11,545 | -0.24(-0.28%) |
Feb 20, 2014 | 85.27 | 85.94 | 84.99 | 85.88 | 15,065 | +0.58(+0.68%) |
Feb 19, 2014 | 85.71 | 86.01 | 85.25 | 85.29 | 59,769 | -0.54(-0.62%) |
Feb 18, 2014 | 85.65 | 85.95 | 85.49 | 85.83 | 53,912 | +0.33(+0.39%) |
Feb 14, 2014 | 85.21 | 85.50 | 85.50 | 85.50 | 170,405 | +0.15(+0.18%) |
Feb 13, 2014 | 84.05 | 85.35 | 84.05 | 85.35 | 15,545 | +0.85(+1.00%) |
Feb 12, 2014 | 84.46 | 84.77 | 84.39 | 84.50 | 18,583 | +0.20(+0.23%) |
Feb 11, 2014 | 83.72 | 84.46 | 83.63 | 84.31 | 44,174 | +0.85(+1.01%) |
Feb 10, 2014 | 83.36 | 83.48 | 83.14 | 83.46 | 16,019 | +0.17(+0.20%) |
Feb 07, 2014 | 82.52 | 83.29 | 82.26 | 83.29 | 16,421 | +1.25(+1.53%) |
Feb 06, 2014 | 81.04 | 82.06 | 81.04 | 82.04 | 22,136 | +1.09(+1.35%) |
Feb 05, 2014 | 80.68 | 81.12 | 80.20 | 80.95 | 30,629 | -0.05(-0.06%) |
Feb 04, 2014 | 80.92 | 81.23 | 80.62 | 80.99 | 18,525 | +0.47(+0.58%) |
Feb 03, 2014 | 82.47 | 82.77 | 80.40 | 80.53 | 51,979 | -2.02(-2.45%) |
Jan 31, 2014 | 82.23 | 83.01 | 81.88 | 82.55 | 62,117 | -0.42(-0.51%) |
Jan 30, 2014 | 82.62 | 83.19 | 82.27 | 82.97 | 64,832 | +1.51(+1.85%) |
Jan 29, 2014 | 81.79 | 82.17 | 81.31 | 81.46 | 17,681 | -0.88(-1.07%) |
Jan 28, 2014 | 81.80 | 82.35 | 81.59 | 82.35 | 45,609 | +0.09(+0.11%) |
Jan 27, 2014 | 83.30 | 83.30 | 81.75 | 82.26 | 47,781 | -0.92(-1.10%) |
Jan 24, 2014 | 84.64 | 84.64 | 83.18 | 83.18 | 48,394 | -1.73(-2.04%) |
Jan 23, 2014 | 85.15 | 85.15 | 84.46 | 84.90 | 61,317 | -0.46(-0.54%) |
Jan 22, 2014 | 85.23 | 85.47 | 85.15 | 85.37 | 43,281 | +0.10(+0.12%) |
Jan 21, 2014 | 85.39 | 85.39 | 84.72 | 85.26 | 33,341 | +0.43(+0.51%) |
Jan 17, 2014 | 85.07 | 84.83 | 84.83 | 84.83 | 14,882 | -0.40(-0.46%) |
Jan 16, 2014 | 85.17 | 85.30 | 85.01 | 85.23 | 22,366 | +0.02(+0.02%) |
Jan 15, 2014 | 84.34 | 85.34 | 84.34 | 85.21 | 42,733 | +0.87(+1.03%) |
Jan 14, 2014 | 83.14 | 84.35 | 82.87 | 84.34 | 25,233 | +1.65(+1.99%) |
Jan 13, 2014 | 83.67 | 84.13 | 82.52 | 82.70 | 16,742 | -1.14(-1.36%) |
Jan 10, 2014 | 83.91 | 83.99 | 83.37 | 83.83 | 61,830 | +0.21(+0.25%) |
Jan 09, 2014 | 84.41 | 84.41 | 83.46 | 83.63 | 32,320 | -0.37(-0.44%) |
Jan 08, 2014 | 83.97 | 84.18 | 83.77 | 83.99 | 22,825 | +0.06(+0.07%) |
Jan 07, 2014 | 83.41 | 84.01 | 83.26 | 83.94 | 21,283 | +0.87(+1.04%) |
Jan 06, 2014 | 83.37 | 83.37 | 82.78 | 83.07 | 26,653 | -0.33(-0.39%) |
Jan 03, 2014 | 83.58 | 83.60 | 83.15 | 83.40 | 24,933 | -0.08(-0.09%) |