Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 83.75 | 83.87 | 83.68 | 83.81 | 1,869,593 | +0.01(+0.01%) |
Mar 28, 2014 | 83.96 | 83.96 | 83.76 | 83.81 | 1,114,424 | -0.12(-0.15%) |
Mar 27, 2014 | 83.78 | 83.95 | 83.77 | 83.93 | 1,672,748 | +0.06(+0.07%) |
Mar 26, 2014 | 83.69 | 83.87 | 83.67 | 83.87 | 764,682 | +0.26(+0.32%) |
Mar 25, 2014 | 83.64 | 83.75 | 83.60 | 83.60 | 1,773,696 | -0.09(-0.10%) |
Mar 24, 2014 | 83.56 | 83.71 | 83.50 | 83.69 | 917,727 | +0.12(+0.15%) |
Mar 21, 2014 | 83.51 | 83.61 | 83.47 | 83.57 | 974,066 | +0.12(+0.14%) |
Mar 20, 2014 | 83.46 | 83.52 | 83.41 | 83.45 | 1,416,976 | -0.06(-0.07%) |
Mar 19, 2014 | 83.87 | 83.87 | 83.43 | 83.51 | 903,796 | -0.37(-0.44%) |
Mar 18, 2014 | 83.79 | 83.88 | 83.77 | 83.88 | 732,273 | +0.10(+0.12%) |
Mar 17, 2014 | 83.81 | 83.87 | 83.75 | 83.78 | 760,661 | -0.05(-0.06%) |
Mar 14, 2014 | 83.99 | 84.02 | 83.83 | 83.83 | 955,061 | -0.04(-0.05%) |
Mar 13, 2014 | 83.55 | 83.93 | 83.53 | 83.87 | 850,833 | +0.22(+0.26%) |
Mar 12, 2014 | 83.63 | 83.67 | 83.57 | 83.65 | 1,214,399 | +0.19(+0.22%) |
Mar 11, 2014 | 83.52 | 83.54 | 83.45 | 83.47 | 2,653,094 | -0.01(-0.01%) |
Mar 10, 2014 | 83.50 | 83.54 | 83.47 | 83.47 | 1,129,956 | +0.00(+0.00%) |
Mar 07, 2014 | 83.47 | 83.54 | 83.43 | 83.47 | 903,370 | -0.23(-0.28%) |
Mar 06, 2014 | 83.70 | 83.75 | 83.64 | 83.71 | 887,339 | -0.19(-0.22%) |
Mar 05, 2014 | 83.75 | 83.90 | 83.74 | 83.89 | 3,672,333 | +0.05(+0.06%) |
Mar 04, 2014 | 84.08 | 84.08 | 83.82 | 83.85 | 1,227,828 | -0.31(-0.37%) |
Mar 03, 2014 | 84.05 | 84.18 | 84.00 | 84.16 | 3,262,316 | +0.22(+0.26%) |
Feb 28, 2014 | 83.92 | 83.98 | 83.82 | 83.94 | 2,050,243 | -0.05(-0.06%) |
Feb 27, 2014 | 83.92 | 84.02 | 83.91 | 83.99 | 811,030 | +0.09(+0.10%) |
Feb 26, 2014 | 83.76 | 83.90 | 83.73 | 83.90 | 795,911 | +0.18(+0.21%) |
Feb 25, 2014 | 83.61 | 83.75 | 83.61 | 83.72 | 699,247 | +0.22(+0.27%) |
Feb 24, 2014 | 83.57 | 83.57 | 83.48 | 83.50 | 1,074,735 | -0.08(-0.09%) |
Feb 21, 2014 | 83.43 | 83.57 | 83.42 | 83.57 | 509,904 | +0.08(+0.09%) |
Feb 20, 2014 | 83.50 | 83.54 | 83.40 | 83.50 | 1,153,135 | -0.05(-0.06%) |
Feb 19, 2014 | 83.71 | 83.78 | 83.52 | 83.54 | 1,164,159 | -0.06(-0.07%) |
Feb 18, 2014 | 83.54 | 83.69 | 83.53 | 83.61 | 1,213,590 | +0.05(+0.06%) |
Feb 14, 2014 | 83.54 | 83.55 | 83.55 | 83.55 | 914,258 | +0.00(+0.00%) |
Feb 13, 2014 | 83.54 | 83.59 | 83.49 | 83.55 | 1,002,768 | +0.18(+0.21%) |
Feb 12, 2014 | 83.40 | 83.43 | 83.30 | 83.37 | 921,129 | -0.14(-0.17%) |
Feb 11, 2014 | 83.50 | 83.56 | 83.44 | 83.51 | 1,926,072 | -0.16(-0.19%) |
Feb 10, 2014 | 83.62 | 83.71 | 83.58 | 83.68 | 1,415,278 | +0.09(+0.10%) |
Feb 07, 2014 | 83.48 | 83.65 | 83.46 | 83.59 | 810,826 | +0.13(+0.16%) |
Feb 06, 2014 | 83.43 | 83.47 | 83.38 | 83.46 | 1,454,587 | -0.04(-0.05%) |
Feb 05, 2014 | 83.64 | 83.67 | 83.49 | 83.50 | 1,498,571 | -0.21(-0.25%) |
Feb 04, 2014 | 83.70 | 83.79 | 83.64 | 83.71 | 2,952,467 | -0.20(-0.24%) |
Feb 03, 2014 | 83.56 | 83.91 | 83.50 | 83.91 | 2,548,603 | +0.28(+0.34%) |
Jan 31, 2014 | 83.57 | 83.62 | 83.50 | 83.62 | 4,129,209 | +0.15(+0.19%) |
Jan 30, 2014 | 83.38 | 83.48 | 83.35 | 83.47 | 3,972,972 | +0.02(+0.02%) |
Jan 29, 2014 | 83.32 | 83.51 | 83.32 | 83.45 | 1,430,475 | +0.25(+0.30%) |
Jan 28, 2014 | 83.15 | 83.23 | 83.10 | 83.21 | 1,688,239 | +0.14(+0.17%) |
Jan 27, 2014 | 83.21 | 83.29 | 83.06 | 83.07 | 1,725,177 | -0.18(-0.21%) |
Jan 24, 2014 | 83.17 | 83.30 | 83.15 | 83.25 | 1,012,241 | +0.18(+0.21%) |
Jan 23, 2014 | 83.01 | 83.20 | 83.00 | 83.07 | 2,456,774 | +0.22(+0.26%) |
Jan 22, 2014 | 82.88 | 82.98 | 82.81 | 82.85 | 1,153,352 | -0.18(-0.21%) |
Jan 21, 2014 | 82.96 | 83.06 | 82.93 | 83.03 | 2,296,530 | +0.04(+0.05%) |
Jan 17, 2014 | 82.94 | 82.99 | 82.99 | 82.99 | 760,793 | +0.04(+0.05%) |
Jan 16, 2014 | 82.90 | 82.96 | 82.85 | 82.95 | 4,023,550 | +0.19(+0.23%) |
Jan 15, 2014 | 82.83 | 82.78 | 82.66 | 82.76 | 2,151,495 | -0.07(-0.08%) |
Jan 14, 2014 | 82.94 | 82.99 | 82.78 | 82.83 | 1,276,127 | -0.12(-0.15%) |
Jan 13, 2014 | 82.91 | 83.04 | 82.90 | 82.95 | 1,472,638 | +0.08(+0.09%) |
Jan 10, 2014 | 82.73 | 82.87 | 82.67 | 82.87 | 1,918,374 | +0.42(+0.51%) |
Jan 09, 2014 | 82.46 | 82.47 | 82.35 | 82.46 | 1,071,895 | +0.12(+0.14%) |
Jan 08, 2014 | 82.46 | 82.50 | 82.33 | 82.34 | 1,409,640 | -0.25(-0.30%) |
Jan 07, 2014 | 82.60 | 82.63 | 82.54 | 82.59 | 1,622,444 | +0.04(+0.05%) |
Jan 06, 2014 | 82.43 | 82.55 | 82.43 | 82.55 | 5,703,963 | +0.11(+0.13%) |
Jan 03, 2014 | 82.37 | 82.51 | 82.32 | 82.44 | 2,963,979 | +0.03(+0.04%) |