Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 82.86 | 82.92 | 81.79 | 82.24 | 1,679,424 | -0.40(-0.48%) |
Mar 28, 2014 | 82.60 | 83.07 | 82.35 | 82.64 | 1,540,965 | +1.22(+1.50%) |
Mar 27, 2014 | 81.40 | 81.62 | 81.14 | 81.42 | 1,284,097 | +0.92(+1.14%) |
Mar 26, 2014 | 80.71 | 81.43 | 80.50 | 80.50 | 1,071,112 | +0.12(+0.15%) |
Mar 25, 2014 | 80.01 | 80.65 | 79.77 | 80.38 | 919,425 | +1.11(+1.40%) |
Mar 24, 2014 | 79.08 | 79.65 | 78.88 | 79.27 | 1,121,445 | -0.34(-0.43%) |
Mar 21, 2014 | 78.93 | 79.86 | 78.87 | 79.62 | 1,481,541 | +1.10(+1.40%) |
Mar 20, 2014 | 77.83 | 78.67 | 77.63 | 78.51 | 1,120,363 | +0.36(+0.46%) |
Mar 19, 2014 | 78.47 | 79.08 | 77.78 | 78.15 | 2,003,883 | -1.43(-1.80%) |
Mar 18, 2014 | 78.69 | 79.70 | 78.69 | 79.58 | 2,019,873 | +1.07(+1.36%) |
Mar 17, 2014 | 78.12 | 78.86 | 78.07 | 78.51 | 1,730,320 | +0.57(+0.73%) |
Mar 14, 2014 | 78.28 | 78.69 | 77.87 | 77.94 | 1,957,234 | -0.75(-0.95%) |
Mar 13, 2014 | 80.04 | 81.00 | 78.41 | 78.69 | 2,636,328 | -1.09(-1.37%) |
Mar 12, 2014 | 79.08 | 79.96 | 79.01 | 79.79 | 1,689,602 | -0.71(-0.88%) |
Mar 11, 2014 | 80.68 | 81.11 | 80.44 | 80.50 | 930,361 | -0.16(-0.19%) |
Mar 10, 2014 | 80.36 | 80.74 | 80.03 | 80.65 | 807,545 | -0.09(-0.12%) |
Mar 07, 2014 | 80.87 | 81.36 | 80.30 | 80.75 | 1,362,451 | -0.87(-1.07%) |
Mar 06, 2014 | 80.89 | 81.87 | 80.86 | 81.62 | 1,228,955 | +0.79(+0.98%) |
Mar 05, 2014 | 80.47 | 80.97 | 80.38 | 80.83 | 1,494,630 | -0.20(-0.25%) |
Mar 04, 2014 | 81.42 | 81.44 | 80.83 | 81.04 | 1,010,144 | +1.28(+1.61%) |
Mar 03, 2014 | 79.89 | 80.47 | 79.54 | 79.76 | 2,343,960 | -1.94(-2.38%) |
Feb 28, 2014 | 81.64 | 82.41 | 81.43 | 81.70 | 2,004,078 | +0.48(+0.60%) |
Feb 27, 2014 | 81.24 | 81.36 | 80.72 | 81.22 | 1,081,452 | +0.19(+0.23%) |
Feb 26, 2014 | 80.39 | 81.81 | 80.34 | 81.03 | 3,634,375 | +1.23(+1.55%) |
Feb 25, 2014 | 79.90 | 80.14 | 79.29 | 79.79 | 2,448,353 | -0.77(-0.95%) |
Feb 24, 2014 | 79.71 | 80.65 | 79.26 | 80.56 | 2,830,327 | +1.30(+1.65%) |
Feb 21, 2014 | 79.27 | 79.53 | 79.09 | 79.26 | 1,227,571 | +0.12(+0.15%) |
Feb 20, 2014 | 79.20 | 79.41 | 78.80 | 79.14 | 1,036,687 | -0.02(-0.03%) |
Feb 19, 2014 | 79.15 | 79.68 | 78.95 | 79.16 | 1,135,067 | +0.42(+0.54%) |
Feb 18, 2014 | 79.48 | 79.61 | 78.53 | 78.74 | 1,697,292 | -0.62(-0.78%) |
Feb 14, 2014 | 78.33 | 79.36 | 79.36 | 79.36 | 1,554,671 | +1.06(+1.36%) |
Feb 13, 2014 | 77.48 | 78.32 | 77.35 | 78.30 | 961,096 | +0.45(+0.57%) |
Feb 12, 2014 | 78.03 | 78.15 | 77.73 | 77.85 | 1,433,321 | +0.09(+0.11%) |
Feb 11, 2014 | 77.05 | 77.89 | 76.93 | 77.76 | 1,939,047 | +1.58(+2.07%) |
Feb 10, 2014 | 76.48 | 76.54 | 75.90 | 76.19 | 1,269,827 | +0.11(+0.14%) |
Feb 07, 2014 | 76.11 | 76.19 | 75.69 | 76.08 | 1,723,873 | +0.89(+1.18%) |
Feb 06, 2014 | 74.46 | 75.29 | 74.38 | 75.19 | 1,601,020 | +1.64(+2.23%) |
Feb 05, 2014 | 73.35 | 73.75 | 73.30 | 73.55 | 2,081,595 | -0.07(-0.10%) |
Feb 04, 2014 | 73.26 | 73.99 | 73.20 | 73.62 | 3,358,593 | -0.04(-0.05%) |
Feb 03, 2014 | 74.59 | 74.84 | 73.48 | 73.66 | 3,949,571 | -1.23(-1.65%) |
Jan 31, 2014 | 73.66 | 75.28 | 73.55 | 74.89 | 3,054,983 | -0.55(-0.72%) |
Jan 30, 2014 | 75.37 | 75.75 | 74.90 | 75.44 | 1,914,462 | -0.10(-0.13%) |
Jan 29, 2014 | 76.24 | 76.55 | 75.48 | 75.54 | 3,444,180 | -1.45(-1.89%) |
Jan 28, 2014 | 77.08 | 77.21 | 76.67 | 76.99 | 2,268,421 | +0.27(+0.36%) |
Jan 27, 2014 | 77.48 | 77.52 | 76.66 | 76.72 | 1,887,955 | +0.14(+0.18%) |
Jan 24, 2014 | 78.24 | 78.30 | 76.55 | 76.58 | 3,605,801 | -3.41(-4.27%) |
Jan 23, 2014 | 81.23 | 81.26 | 79.74 | 79.99 | 1,826,081 | -0.89(-1.10%) |
Jan 22, 2014 | 81.29 | 81.47 | 80.86 | 80.88 | 1,209,103 | -0.15(-0.18%) |
Jan 21, 2014 | 81.67 | 81.72 | 80.18 | 81.03 | 2,323,801 | +1.78(+2.25%) |
Jan 17, 2014 | 79.70 | 79.25 | 79.25 | 79.25 | 3,484,119 | -1.55(-1.91%) |
Jan 16, 2014 | 80.87 | 81.00 | 80.21 | 80.79 | 1,141,742 | +0.27(+0.33%) |
Jan 15, 2014 | 80.39 | 80.93 | 79.47 | 80.53 | 1,956,877 | +0.14(+0.17%) |
Jan 14, 2014 | 80.21 | 80.69 | 80.03 | 80.39 | 1,876,156 | +0.31(+0.39%) |
Jan 13, 2014 | 80.88 | 81.31 | 79.94 | 80.08 | 1,868,936 | -2.09(-2.54%) |
Jan 10, 2014 | 82.18 | 82.23 | 81.45 | 82.16 | 1,009,295 | +0.21(+0.26%) |
Jan 09, 2014 | 82.44 | 82.68 | 81.59 | 81.95 | 1,396,494 | +0.00(+0.00%) |
Jan 08, 2014 | 81.26 | 82.01 | 81.11 | 81.95 | 1,217,371 | +0.35(+0.43%) |
Jan 07, 2014 | 81.04 | 81.69 | 81.02 | 81.60 | 1,698,566 | +1.52(+1.89%) |
Jan 06, 2014 | 80.58 | 80.70 | 79.87 | 80.08 | 2,297,153 | -0.94(-1.16%) |
Jan 03, 2014 | 80.70 | 81.54 | 80.64 | 81.02 | 655,812 | +0.15(+0.18%) |