Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 75.36 | 77.08 | 75.00 | 75.92 | 53,453 | +0.76(+1.01%) |
Mar 28, 2014 | 74.81 | 76.12 | 74.40 | 75.16 | 42,396 | +0.20(+0.27%) |
Mar 27, 2014 | 74.30 | 75.92 | 74.15 | 74.96 | 48,631 | +0.35(+0.47%) |
Mar 26, 2014 | 75.31 | 76.98 | 74.50 | 74.60 | 108,435 | -0.10(-0.14%) |
Mar 25, 2014 | 75.26 | 75.72 | 74.55 | 74.70 | 46,897 | -0.30(-0.40%) |
Mar 24, 2014 | 77.18 | 77.18 | 74.70 | 75.01 | 41,071 | -1.97(-2.56%) |
Mar 21, 2014 | 75.51 | 77.21 | 74.91 | 76.98 | 105,442 | +2.18(+2.91%) |
Mar 20, 2014 | 74.70 | 75.51 | 74.40 | 74.81 | 25,658 | -0.25(-0.34%) |
Mar 19, 2014 | 77.64 | 77.79 | 74.50 | 75.06 | 41,364 | -2.83(-3.64%) |
Mar 18, 2014 | 76.22 | 77.99 | 75.77 | 77.89 | 51,851 | +1.67(+2.19%) |
Mar 17, 2014 | 76.63 | 77.39 | 76.02 | 76.22 | 43,282 | -0.15(-0.20%) |
Mar 14, 2014 | 75.97 | 77.29 | 75.97 | 76.38 | 40,287 | +0.05(+0.07%) |
Mar 13, 2014 | 78.20 | 78.30 | 75.21 | 76.32 | 63,376 | -1.47(-1.89%) |
Mar 12, 2014 | 75.31 | 77.79 | 75.06 | 77.79 | 68,327 | +2.28(+3.02%) |
Mar 11, 2014 | 76.78 | 76.93 | 74.68 | 75.51 | 94,992 | -1.21(-1.58%) |
Mar 10, 2014 | 75.97 | 76.92 | 75.57 | 76.73 | 46,722 | +0.51(+0.66%) |
Mar 07, 2014 | 77.44 | 77.87 | 76.02 | 76.22 | 53,427 | -0.66(-0.86%) |
Mar 06, 2014 | 78.35 | 78.65 | 75.97 | 76.88 | 115,711 | -1.21(-1.56%) |
Mar 05, 2014 | 78.20 | 78.60 | 77.29 | 78.10 | 131,412 | -0.46(-0.58%) |
Mar 04, 2014 | 77.74 | 79.36 | 76.17 | 78.55 | 470,609 | +1.97(+2.58%) |
Mar 03, 2014 | 72.13 | 77.16 | 71.02 | 76.58 | 216,215 | +2.37(+3.19%) |
Feb 28, 2014 | 75.80 | 76.58 | 74.11 | 74.21 | 103,968 | -1.26(-1.66%) |
Feb 27, 2014 | 76.05 | 76.43 | 74.50 | 75.47 | 138,829 | -0.53(-0.70%) |
Feb 26, 2014 | 76.87 | 77.06 | 75.27 | 76.00 | 99,355 | -0.48(-0.63%) |
Feb 25, 2014 | 78.03 | 78.03 | 75.18 | 76.48 | 117,625 | +1.11(+1.47%) |
Feb 24, 2014 | 77.45 | 77.63 | 75.08 | 75.37 | 114,671 | -0.87(-1.14%) |
Feb 21, 2014 | 77.35 | 78.90 | 67.33 | 76.24 | 695,185 | -10.68(-12.28%) |
Feb 20, 2014 | 88.08 | 88.99 | 86.72 | 86.92 | 39,866 | -1.16(-1.32%) |
Feb 19, 2014 | 89.48 | 90.49 | 87.79 | 88.08 | 40,734 | -1.64(-1.83%) |
Feb 18, 2014 | 90.59 | 90.93 | 89.62 | 89.72 | 52,322 | -0.53(-0.59%) |
Feb 14, 2014 | 87.50 | 90.25 | 90.25 | 90.25 | 123,877 | +2.90(+3.32%) |
Feb 13, 2014 | 86.10 | 88.03 | 86.10 | 87.35 | 52,605 | +0.58(+0.67%) |
Feb 12, 2014 | 87.30 | 88.41 | 86.48 | 86.77 | 31,130 | -0.72(-0.83%) |
Feb 11, 2014 | 87.98 | 88.32 | 87.01 | 87.50 | 40,607 | -0.58(-0.66%) |
Feb 10, 2014 | 88.37 | 89.04 | 86.77 | 88.08 | 27,141 | -0.34(-0.38%) |
Feb 07, 2014 | 88.32 | 89.09 | 87.45 | 88.41 | 30,633 | +0.24(+0.27%) |
Feb 06, 2014 | 87.40 | 88.66 | 87.40 | 88.17 | 41,248 | +1.16(+1.33%) |
Feb 05, 2014 | 87.16 | 87.59 | 86.14 | 87.01 | 37,479 | -0.58(-0.66%) |
Feb 04, 2014 | 87.16 | 88.51 | 80.13 | 87.59 | 46,124 | +0.87(+1.00%) |
Feb 03, 2014 | 90.35 | 91.12 | 85.52 | 86.72 | 53,144 | -3.53(-3.91%) |
Jan 31, 2014 | 89.14 | 93.63 | 88.66 | 90.25 | 41,361 | -0.24(-0.27%) |
Jan 30, 2014 | 91.55 | 92.52 | 90.44 | 90.49 | 48,300 | -0.34(-0.37%) |
Jan 29, 2014 | 92.67 | 93.20 | 90.83 | 90.83 | 30,042 | -2.46(-2.64%) |
Jan 28, 2014 | 93.25 | 93.87 | 92.33 | 93.29 | 50,564 | +0.10(+0.10%) |
Jan 27, 2014 | 94.21 | 94.74 | 92.42 | 93.20 | 60,116 | -0.77(-0.82%) |
Jan 24, 2014 | 94.21 | 94.21 | 92.86 | 93.97 | 42,454 | -0.39(-0.41%) |
Jan 23, 2014 | 94.16 | 94.74 | 92.33 | 94.36 | 82,783 | +0.29(+0.31%) |
Jan 22, 2014 | 93.49 | 94.21 | 93.15 | 94.07 | 28,802 | +1.11(+1.20%) |
Jan 21, 2014 | 93.20 | 93.87 | 92.13 | 92.96 | 39,618 | +0.77(+0.84%) |
Jan 17, 2014 | 92.42 | 92.18 | 92.18 | 92.18 | 41,561 | -0.24(-0.26%) |
Jan 16, 2014 | 93.73 | 94.65 | 91.94 | 92.42 | 35,245 | -1.50(-1.59%) |
Jan 15, 2014 | 94.89 | 95.76 | 93.78 | 93.92 | 34,923 | -0.97(-1.02%) |
Jan 14, 2014 | 93.25 | 94.89 | 91.51 | 94.89 | 25,856 | +2.22(+2.40%) |
Jan 13, 2014 | 94.31 | 94.60 | 91.97 | 92.67 | 22,059 | -2.22(-2.34%) |
Jan 10, 2014 | 93.78 | 94.99 | 92.76 | 94.89 | 46,705 | +1.30(+1.39%) |
Jan 09, 2014 | 94.79 | 95.23 | 92.67 | 93.58 | 45,565 | -0.77(-0.82%) |
Jan 08, 2014 | 93.44 | 94.41 | 92.67 | 94.36 | 38,145 | +0.97(+1.03%) |
Jan 07, 2014 | 93.87 | 94.45 | 91.65 | 93.39 | 40,384 | -0.24(-0.26%) |
Jan 06, 2014 | 95.47 | 96.24 | 93.49 | 93.63 | 29,531 | -1.26(-1.32%) |
Jan 03, 2014 | 94.36 | 97.26 | 94.02 | 94.89 | 42,102 | +0.34(+0.36%) |