Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 84.50 | 84.76 | 84.36 | 84.61 | 553,160 | +0.69(+0.82%) |
Mar 28, 2014 | 83.90 | 84.50 | 83.72 | 83.92 | 429,968 | +0.24(+0.28%) |
Mar 27, 2014 | 83.75 | 84.05 | 83.12 | 83.68 | 695,533 | -0.14(-0.17%) |
Mar 26, 2014 | 85.07 | 85.22 | 83.82 | 83.83 | 632,794 | -0.90(-1.06%) |
Mar 25, 2014 | 84.97 | 85.32 | 84.25 | 84.72 | 593,581 | +0.20(+0.24%) |
Mar 24, 2014 | 85.38 | 85.60 | 84.02 | 84.52 | 1,553,362 | -0.70(-0.83%) |
Mar 21, 2014 | 86.10 | 86.26 | 85.11 | 85.22 | 723,267 | -0.60(-0.69%) |
Mar 20, 2014 | 85.35 | 85.91 | 85.10 | 85.82 | 698,914 | +0.27(+0.32%) |
Mar 19, 2014 | 86.24 | 86.26 | 85.07 | 85.55 | 745,960 | -0.66(-0.76%) |
Mar 18, 2014 | 85.58 | 86.28 | 85.57 | 86.21 | 663,915 | +0.73(+0.86%) |
Mar 17, 2014 | 85.20 | 85.74 | 85.13 | 85.48 | 856,202 | +0.73(+0.86%) |
Mar 14, 2014 | 84.81 | 85.22 | 84.66 | 84.75 | 964,169 | -0.27(-0.32%) |
Mar 13, 2014 | 86.43 | 86.46 | 84.70 | 85.02 | 987,789 | -1.18(-1.37%) |
Mar 12, 2014 | 85.78 | 86.21 | 85.40 | 86.20 | 1,599,986 | +0.07(+0.08%) |
Mar 11, 2014 | 86.64 | 86.89 | 85.89 | 86.13 | 768,731 | -0.32(-0.38%) |
Mar 10, 2014 | 86.45 | 86.56 | 85.98 | 86.45 | 626,668 | -0.05(-0.06%) |
Mar 07, 2014 | 87.14 | 87.14 | 86.19 | 86.51 | 629,691 | -0.23(-0.26%) |
Mar 06, 2014 | 86.90 | 87.01 | 86.58 | 86.73 | 504,769 | +0.08(+0.09%) |
Mar 05, 2014 | 86.64 | 86.81 | 86.55 | 86.65 | 654,889 | +0.02(+0.02%) |
Mar 04, 2014 | 86.24 | 86.73 | 86.24 | 86.63 | 630,311 | +1.29(+1.51%) |
Mar 03, 2014 | 85.17 | 85.54 | 84.70 | 85.34 | 760,591 | -0.63(-0.73%) |
Feb 28, 2014 | 85.99 | 86.42 | 85.33 | 85.97 | 1,040,432 | +0.05(+0.05%) |
Feb 27, 2014 | 85.35 | 85.96 | 85.32 | 85.93 | 613,879 | +0.52(+0.61%) |
Feb 26, 2014 | 85.60 | 85.92 | 85.19 | 85.41 | 507,416 | -0.02(-0.02%) |
Feb 25, 2014 | 85.45 | 85.69 | 85.05 | 85.42 | 601,701 | +0.07(+0.08%) |
Feb 24, 2014 | 85.16 | 85.87 | 84.82 | 85.35 | 1,099,115 | +0.53(+0.63%) |
Feb 21, 2014 | 85.15 | 85.24 | 84.76 | 84.82 | 516,421 | -0.15(-0.18%) |
Feb 20, 2014 | 84.57 | 85.07 | 84.28 | 84.97 | 479,455 | +0.53(+0.63%) |
Feb 19, 2014 | 84.91 | 85.23 | 84.37 | 84.44 | 680,377 | -0.62(-0.73%) |
Feb 18, 2014 | 84.84 | 85.14 | 84.65 | 85.06 | 804,474 | +0.32(+0.38%) |
Feb 14, 2014 | 84.28 | 84.74 | 84.74 | 84.74 | 608,252 | +0.25(+0.30%) |
Feb 13, 2014 | 83.32 | 84.56 | 83.25 | 84.48 | 876,825 | +0.64(+0.76%) |
Feb 12, 2014 | 83.86 | 84.11 | 83.69 | 83.84 | 960,091 | +0.11(+0.13%) |
Feb 11, 2014 | 83.02 | 83.92 | 82.97 | 83.74 | 911,135 | +0.83(+1.00%) |
Feb 10, 2014 | 82.66 | 82.96 | 82.50 | 82.91 | 647,190 | +0.25(+0.31%) |
Feb 07, 2014 | 81.92 | 82.68 | 81.65 | 82.65 | 664,881 | +1.23(+1.51%) |
Feb 06, 2014 | 80.56 | 81.47 | 80.56 | 81.42 | 571,682 | +1.14(+1.42%) |
Feb 05, 2014 | 80.13 | 80.50 | 79.51 | 80.29 | 696,488 | -0.18(-0.22%) |
Feb 04, 2014 | 80.01 | 80.61 | 79.77 | 80.47 | 933,672 | +0.90(+1.13%) |
Feb 03, 2014 | 81.42 | 81.54 | 79.43 | 79.57 | 879,815 | -1.84(-2.26%) |
Jan 31, 2014 | 80.84 | 81.90 | 80.68 | 81.41 | 722,049 | -0.46(-0.56%) |
Jan 30, 2014 | 81.53 | 82.14 | 81.45 | 81.87 | 606,178 | +1.24(+1.53%) |
Jan 29, 2014 | 80.90 | 81.25 | 80.44 | 80.63 | 751,150 | -0.96(-1.17%) |
Jan 28, 2014 | 81.14 | 81.68 | 81.03 | 81.59 | 3,904,716 | +0.39(+0.48%) |
Jan 27, 2014 | 81.97 | 81.99 | 80.67 | 81.20 | 792,323 | -0.63(-0.77%) |
Jan 24, 2014 | 83.19 | 83.28 | 81.81 | 81.83 | 838,667 | -1.96(-2.34%) |
Jan 23, 2014 | 84.03 | 84.03 | 83.33 | 83.79 | 588,910 | -0.54(-0.64%) |
Jan 22, 2014 | 84.20 | 84.42 | 84.12 | 84.33 | 486,777 | +0.16(+0.19%) |
Jan 21, 2014 | 84.19 | 84.36 | 83.57 | 84.17 | 584,727 | +0.43(+0.52%) |
Jan 17, 2014 | 83.87 | 83.74 | 83.74 | 83.74 | 453,446 | -0.26(-0.31%) |
Jan 16, 2014 | 83.80 | 84.07 | 83.73 | 84.00 | 499,855 | +0.00(+0.00%) |
Jan 15, 2014 | 83.56 | 84.10 | 83.73 | 84.00 | 542,537 | +0.44(+0.53%) |
Jan 14, 2014 | 82.66 | 83.60 | 82.56 | 83.56 | 504,888 | +1.19(+1.45%) |
Jan 13, 2014 | 83.45 | 83.61 | 82.17 | 82.36 | 514,337 | -1.24(-1.48%) |
Jan 10, 2014 | 83.50 | 83.60 | 83.03 | 83.60 | 750,770 | +0.31(+0.37%) |
Jan 09, 2014 | 83.67 | 83.68 | 82.97 | 83.29 | 479,121 | -0.13(-0.15%) |
Jan 08, 2014 | 83.37 | 83.57 | 83.11 | 83.42 | 736,395 | +0.14(+0.17%) |
Jan 07, 2014 | 83.00 | 83.39 | 82.97 | 83.28 | 678,003 | +0.63(+0.76%) |
Jan 06, 2014 | 83.21 | 83.21 | 82.47 | 82.64 | 1,085,450 | -0.35(-0.42%) |
Jan 03, 2014 | 83.41 | 83.45 | 82.96 | 83.00 | 472,320 | -0.23(-0.28%) |