Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 75.69 | 77.49 | 75.69 | 77.43 | 9,587,510 | +2.30(+3.06%) |
Mar 28, 2014 | 77.50 | 78.13 | 74.90 | 75.13 | 11,675,836 | -2.21(-2.86%) |
Mar 27, 2014 | 76.71 | 78.19 | 74.91 | 77.34 | 11,035,826 | +0.34(+0.45%) |
Mar 26, 2014 | 79.26 | 79.88 | 76.97 | 77.00 | 10,624,657 | -1.42(-1.82%) |
Mar 25, 2014 | 79.15 | 80.45 | 77.19 | 78.43 | 10,655,084 | +0.07(+0.09%) |
Mar 24, 2014 | 81.02 | 81.15 | 76.26 | 78.36 | 19,869,486 | -2.22(-2.76%) |
Mar 21, 2014 | 85.26 | 85.26 | 80.53 | 80.58 | 16,771,301 | -4.01(-4.74%) |
Mar 20, 2014 | 84.70 | 85.20 | 84.05 | 84.59 | 2,996,913 | -0.40(-0.47%) |
Mar 19, 2014 | 86.16 | 86.27 | 84.41 | 84.99 | 4,241,368 | -0.90(-1.05%) |
Mar 18, 2014 | 84.20 | 85.92 | 83.99 | 85.89 | 4,276,399 | +2.21(+2.64%) |
Mar 17, 2014 | 84.08 | 85.09 | 83.53 | 83.68 | 4,892,116 | +0.52(+0.63%) |
Mar 14, 2014 | 82.87 | 84.09 | 82.47 | 83.15 | 7,385,361 | -0.30(-0.36%) |
Mar 13, 2014 | 86.08 | 86.09 | 82.88 | 83.46 | 7,859,430 | -2.19(-2.56%) |
Mar 12, 2014 | 84.14 | 85.65 | 83.90 | 85.65 | 7,112,843 | +0.80(+0.94%) |
Mar 11, 2014 | 85.69 | 86.26 | 84.52 | 84.86 | 4,061,205 | -0.47(-0.55%) |
Mar 10, 2014 | 84.96 | 85.40 | 83.76 | 85.32 | 4,367,156 | +0.36(+0.42%) |
Mar 07, 2014 | 86.48 | 86.56 | 83.35 | 84.96 | 11,905,581 | -0.57(-0.67%) |
Mar 06, 2014 | 88.34 | 88.63 | 85.11 | 85.53 | 10,541,317 | -2.34(-2.67%) |
Mar 05, 2014 | 88.49 | 88.57 | 87.58 | 87.87 | 2,276,799 | -0.31(-0.35%) |
Mar 04, 2014 | 87.87 | 88.58 | 87.69 | 88.18 | 4,977,984 | +1.74(+2.02%) |
Mar 03, 2014 | 84.85 | 86.75 | 84.76 | 86.44 | 7,682,503 | -0.17(-0.19%) |
Feb 28, 2014 | 89.22 | 89.42 | 85.48 | 86.61 | 9,814,648 | -2.53(-2.84%) |
Feb 27, 2014 | 88.55 | 89.63 | 88.15 | 89.14 | 4,004,595 | +0.64(+0.72%) |
Feb 26, 2014 | 89.56 | 89.75 | 88.22 | 88.50 | 4,231,763 | -0.99(-1.11%) |
Feb 25, 2014 | 89.94 | 90.20 | 88.63 | 89.49 | 3,276,079 | +0.38(+0.42%) |
Feb 24, 2014 | 88.61 | 89.71 | 88.01 | 89.12 | 4,582,438 | +1.10(+1.25%) |
Feb 21, 2014 | 87.24 | 88.78 | 86.98 | 88.01 | 2,962,621 | +1.06(+1.22%) |
Feb 20, 2014 | 85.84 | 87.06 | 84.86 | 86.95 | 4,140,201 | +1.30(+1.52%) |
Feb 19, 2014 | 86.58 | 86.91 | 85.49 | 85.64 | 3,823,916 | -0.90(-1.04%) |
Feb 18, 2014 | 85.27 | 86.66 | 85.10 | 86.55 | 3,423,433 | +2.20(+2.61%) |
Feb 14, 2014 | 85.28 | 84.34 | 84.34 | 84.34 | 4,271,579 | -0.83(-0.97%) |
Feb 13, 2014 | 83.00 | 85.20 | 82.87 | 85.17 | 3,447,381 | +1.37(+1.64%) |
Feb 12, 2014 | 84.64 | 84.64 | 83.62 | 83.80 | 3,294,180 | +0.38(+0.46%) |
Feb 11, 2014 | 82.83 | 83.62 | 82.04 | 83.41 | 3,831,512 | +1.29(+1.58%) |
Feb 10, 2014 | 81.27 | 82.12 | 80.58 | 82.12 | 5,105,314 | +1.44(+1.78%) |
Feb 07, 2014 | 78.27 | 80.69 | 77.84 | 80.68 | 5,189,796 | +3.12(+4.03%) |
Feb 06, 2014 | 78.05 | 78.49 | 77.25 | 77.56 | 3,432,629 | -0.05(-0.07%) |
Feb 05, 2014 | 79.01 | 79.01 | 76.29 | 77.61 | 6,050,703 | -1.33(-1.68%) |
Feb 04, 2014 | 78.51 | 79.43 | 78.21 | 78.94 | 3,000,119 | +0.85(+1.08%) |
Feb 03, 2014 | 80.90 | 81.79 | 77.84 | 78.09 | 5,631,853 | -2.45(-3.04%) |
Jan 31, 2014 | 80.57 | 81.44 | 80.25 | 80.54 | 3,967,756 | -1.33(-1.62%) |
Jan 30, 2014 | 81.33 | 82.33 | 80.74 | 81.87 | 4,250,155 | +2.35(+2.95%) |
Jan 29, 2014 | 78.12 | 80.86 | 77.94 | 79.53 | 4,140,357 | -0.34(-0.43%) |
Jan 28, 2014 | 78.81 | 80.14 | 78.61 | 79.87 | 4,880,899 | +1.72(+2.20%) |
Jan 27, 2014 | 79.81 | 79.84 | 76.69 | 78.15 | 9,063,163 | -1.78(-2.22%) |
Jan 24, 2014 | 81.79 | 81.95 | 79.91 | 79.93 | 5,366,289 | -2.85(-3.45%) |
Jan 23, 2014 | 82.50 | 82.79 | 81.76 | 82.78 | 2,756,879 | -0.33(-0.40%) |
Jan 22, 2014 | 83.05 | 83.23 | 82.28 | 83.11 | 3,150,389 | +0.57(+0.69%) |
Jan 21, 2014 | 82.45 | 82.60 | 81.18 | 82.54 | 3,074,486 | +1.50(+1.84%) |
Jan 17, 2014 | 81.04 | 81.04 | 81.04 | 81.04 | 2,914,785 | +0.34(+0.43%) |
Jan 16, 2014 | 79.95 | 80.72 | 79.66 | 80.70 | 1,857,976 | +1.06(+1.33%) |
Jan 15, 2014 | 79.94 | 79.94 | 78.93 | 79.64 | 3,991,003 | -0.30(-0.37%) |
Jan 14, 2014 | 77.35 | 79.94 | 77.35 | 79.94 | 3,192,479 | +2.80(+3.63%) |
Jan 13, 2014 | 78.90 | 79.57 | 76.64 | 77.14 | 4,868,647 | -1.05(-1.35%) |
Jan 10, 2014 | 77.15 | 78.19 | 76.24 | 78.19 | 2,265,112 | +1.39(+1.81%) |
Jan 09, 2014 | 76.76 | 77.03 | 75.78 | 76.80 | 4,450,871 | +0.95(+1.25%) |
Jan 08, 2014 | 74.36 | 75.93 | 74.19 | 75.85 | 2,776,663 | +1.52(+2.05%) |
Jan 07, 2014 | 73.91 | 74.44 | 73.66 | 74.33 | 1,581,180 | +1.02(+1.39%) |
Jan 06, 2014 | 74.02 | 74.43 | 72.81 | 73.31 | 4,366,972 | -0.72(-0.98%) |
Jan 03, 2014 | 74.37 | 74.65 | 73.81 | 74.03 | 1,197,116 | -0.35(-0.47%) |