Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 72.93 | 72.93 | 70.44 | 71.49 | 2,612,634 | +0.08(+0.11%) |
Mar 28, 2014 | 73.44 | 74.89 | 71.00 | 71.41 | 2,653,867 | -2.12(-2.88%) |
Mar 27, 2014 | 74.54 | 74.54 | 71.10 | 73.53 | 3,699,168 | -1.31(-1.75%) |
Mar 26, 2014 | 75.43 | 77.17 | 73.62 | 74.84 | 4,016,096 | +0.64(+0.86%) |
Mar 25, 2014 | 79.17 | 79.53 | 72.42 | 74.20 | 5,754,118 | -3.07(-3.97%) |
Mar 24, 2014 | 85.54 | 85.54 | 74.08 | 77.27 | 5,895,657 | -7.51(-8.86%) |
Mar 21, 2014 | 89.46 | 89.73 | 84.37 | 84.78 | 3,749,510 | -4.64(-5.19%) |
Mar 20, 2014 | 87.54 | 90.00 | 86.00 | 89.42 | 1,916,935 | +1.47(+1.67%) |
Mar 19, 2014 | 89.68 | 89.86 | 87.04 | 87.95 | 1,658,002 | -2.07(-2.30%) |
Mar 18, 2014 | 85.79 | 90.49 | 85.44 | 90.02 | 2,401,472 | +4.54(+5.31%) |
Mar 17, 2014 | 84.75 | 87.10 | 84.65 | 85.48 | 1,027,675 | +0.91(+1.08%) |
Mar 14, 2014 | 84.68 | 85.82 | 83.84 | 84.57 | 1,005,694 | -0.77(-0.90%) |
Mar 13, 2014 | 87.88 | 88.46 | 83.69 | 85.34 | 1,988,162 | -2.37(-2.70%) |
Mar 12, 2014 | 84.31 | 88.06 | 83.60 | 87.71 | 1,853,806 | +3.01(+3.55%) |
Mar 11, 2014 | 85.01 | 87.24 | 84.33 | 84.70 | 2,050,128 | -0.27(-0.32%) |
Mar 10, 2014 | 87.87 | 88.77 | 83.59 | 84.97 | 2,561,183 | -3.67(-4.14%) |
Mar 07, 2014 | 91.71 | 92.06 | 86.94 | 88.64 | 2,609,078 | -2.92(-3.19%) |
Mar 06, 2014 | 92.78 | 93.42 | 91.00 | 91.56 | 1,633,872 | -0.76(-0.82%) |
Mar 05, 2014 | 91.96 | 92.84 | 91.11 | 92.32 | 1,398,975 | +0.32(+0.35%) |
Mar 04, 2014 | 92.23 | 93.43 | 91.19 | 92.00 | 1,826,934 | +3.01(+3.38%) |
Mar 03, 2014 | 87.61 | 90.09 | 85.67 | 88.99 | 3,566,812 | -3.76(-4.05%) |
Feb 28, 2014 | 102.94 | 106.15 | 90.78 | 92.75 | 5,353,430 | -2.75(-2.88%) |
Feb 27, 2014 | 93.76 | 97.33 | 93.74 | 95.50 | 2,463,895 | +2.54(+2.73%) |
Feb 26, 2014 | 95.08 | 96.21 | 91.91 | 92.96 | 2,146,344 | -0.35(-0.38%) |
Feb 25, 2014 | 92.85 | 95.02 | 90.14 | 93.31 | 2,494,087 | +2.56(+2.82%) |
Feb 24, 2014 | 89.51 | 91.12 | 88.80 | 90.75 | 1,284,543 | +1.73(+1.94%) |
Feb 21, 2014 | 89.25 | 89.83 | 87.38 | 89.02 | 1,268,976 | +0.51(+0.58%) |
Feb 20, 2014 | 86.43 | 89.00 | 86.07 | 88.51 | 1,720,339 | +2.49(+2.89%) |
Feb 19, 2014 | 84.62 | 86.40 | 84.45 | 86.02 | 3,195,773 | -0.41(-0.47%) |
Feb 18, 2014 | 87.95 | 87.99 | 85.76 | 86.43 | 1,225,392 | +0.34(+0.39%) |
Feb 14, 2014 | 87.20 | 86.09 | 86.09 | 86.09 | 1,029,200 | -0.21(-0.24%) |
Feb 13, 2014 | 81.51 | 86.38 | 81.00 | 86.30 | 1,403,049 | +3.26(+3.93%) |
Feb 12, 2014 | 83.83 | 83.89 | 81.70 | 83.04 | 1,126,684 | -0.12(-0.14%) |
Feb 11, 2014 | 81.39 | 83.65 | 81.30 | 83.16 | 1,654,114 | +2.26(+2.79%) |
Feb 10, 2014 | 80.02 | 81.24 | 78.95 | 80.90 | 1,389,921 | +1.02(+1.28%) |
Feb 07, 2014 | 77.70 | 80.00 | 77.64 | 79.88 | 1,812,634 | +2.20(+2.83%) |
Feb 06, 2014 | 77.34 | 79.34 | 77.02 | 77.68 | 1,505,208 | +0.39(+0.50%) |
Feb 05, 2014 | 77.60 | 79.94 | 74.25 | 77.29 | 2,017,215 | +1.15(+1.51%) |
Feb 04, 2014 | 74.84 | 76.33 | 73.47 | 76.14 | 1,078,420 | +1.99(+2.68%) |
Feb 03, 2014 | 76.74 | 78.74 | 73.20 | 74.15 | 1,534,305 | -2.88(-3.74%) |
Jan 31, 2014 | 76.36 | 78.48 | 75.01 | 77.03 | 2,058,651 | -0.39(-0.50%) |
Jan 30, 2014 | 76.51 | 78.26 | 74.45 | 77.42 | 2,639,141 | +4.39(+6.01%) |
Jan 29, 2014 | 74.85 | 76.64 | 72.66 | 73.03 | 1,897,804 | -2.24(-2.98%) |
Jan 28, 2014 | 73.92 | 75.56 | 73.91 | 75.27 | 1,586,878 | +1.30(+1.76%) |
Jan 27, 2014 | 78.43 | 79.75 | 72.43 | 73.97 | 2,650,990 | -3.02(-3.92%) |
Jan 24, 2014 | 81.72 | 82.71 | 76.91 | 76.99 | 2,185,877 | -4.83(-5.90%) |
Jan 23, 2014 | 82.00 | 82.08 | 79.00 | 81.82 | 4,217,240 | -0.42(-0.51%) |
Jan 22, 2014 | 80.60 | 83.97 | 80.60 | 82.24 | 1,890,827 | +0.74(+0.91%) |
Jan 21, 2014 | 80.87 | 82.82 | 80.02 | 81.50 | 2,356,094 | +1.83(+2.30%) |
Jan 17, 2014 | 79.46 | 79.67 | 79.67 | 79.67 | 1,603,600 | +0.24(+0.30%) |
Jan 16, 2014 | 77.15 | 81.03 | 77.00 | 79.43 | 1,705,042 | +3.44(+4.53%) |
Jan 15, 2014 | 75.04 | 76.21 | 75.13 | 75.99 | 1,108,114 | +0.95(+1.27%) |
Jan 14, 2014 | 73.85 | 75.39 | 73.05 | 75.04 | 886,028 | +1.73(+2.36%) |
Jan 13, 2014 | 75.40 | 75.50 | 72.86 | 73.31 | 875,501 | -1.93(-2.57%) |
Jan 10, 2014 | 73.23 | 75.29 | 71.52 | 75.24 | 1,118,284 | +0.66(+0.88%) |
Jan 09, 2014 | 75.35 | 75.64 | 73.13 | 74.58 | 725,809 | -0.33(-0.44%) |
Jan 08, 2014 | 75.91 | 76.38 | 74.11 | 74.91 | 1,066,717 | -0.48(-0.64%) |
Jan 07, 2014 | 73.05 | 76.99 | 73.00 | 75.39 | 2,620,888 | +4.61(+6.51%) |
Jan 06, 2014 | 71.10 | 72.24 | 70.04 | 70.78 | 766,351 | -0.20(-0.28%) |
Jan 03, 2014 | 71.45 | 71.50 | 69.83 | 70.98 | 736,720 | -0.48(-0.67%) |