Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 80.53 | 81.98 | 80.10 | 80.56 | 1,841,438 | +0.48(+0.60%) |
Mar 28, 2014 | 79.71 | 81.94 | 79.22 | 80.08 | 2,410,618 | +0.09(+0.11%) |
Mar 27, 2014 | 82.04 | 82.12 | 78.99 | 79.99 | 4,031,575 | -2.45(-2.98%) |
Mar 26, 2014 | 86.26 | 86.30 | 82.18 | 82.44 | 2,449,916 | -3.35(-3.91%) |
Mar 25, 2014 | 87.49 | 88.71 | 84.76 | 85.80 | 1,884,028 | -0.98(-1.13%) |
Mar 24, 2014 | 90.57 | 91.30 | 85.41 | 86.78 | 2,703,185 | -3.49(-3.87%) |
Mar 21, 2014 | 92.14 | 93.14 | 90.20 | 90.27 | 2,097,531 | -1.65(-1.79%) |
Mar 20, 2014 | 92.20 | 93.60 | 91.23 | 91.92 | 1,492,890 | -0.36(-0.39%) |
Mar 19, 2014 | 93.40 | 93.85 | 91.50 | 92.27 | 1,505,406 | -1.28(-1.37%) |
Mar 18, 2014 | 92.96 | 94.81 | 92.80 | 93.55 | 1,084,404 | +0.60(+0.64%) |
Mar 17, 2014 | 93.20 | 95.06 | 92.89 | 92.96 | 1,796,995 | +1.41(+1.53%) |
Mar 14, 2014 | 91.44 | 93.63 | 90.91 | 91.55 | 1,823,185 | -0.23(-0.25%) |
Mar 13, 2014 | 95.40 | 95.84 | 90.80 | 91.78 | 1,823,668 | -3.09(-3.26%) |
Mar 12, 2014 | 92.79 | 95.31 | 91.19 | 94.88 | 2,458,401 | +1.74(+1.87%) |
Mar 11, 2014 | 96.01 | 96.01 | 92.48 | 93.13 | 1,995,562 | -2.50(-2.61%) |
Mar 10, 2014 | 97.07 | 97.63 | 95.06 | 95.63 | 1,662,073 | -0.46(-0.48%) |
Mar 07, 2014 | 97.27 | 97.34 | 94.73 | 96.10 | 2,655,592 | -0.28(-0.30%) |
Mar 06, 2014 | 95.87 | 96.69 | 95.20 | 96.38 | 2,746,825 | +0.96(+1.01%) |
Mar 05, 2014 | 94.92 | 95.85 | 94.13 | 95.42 | 2,580,244 | +0.36(+0.38%) |
Mar 04, 2014 | 91.59 | 95.37 | 91.20 | 95.05 | 2,975,749 | +5.64(+6.31%) |
Mar 03, 2014 | 87.87 | 89.55 | 87.32 | 89.42 | 1,743,383 | +0.28(+0.31%) |
Feb 28, 2014 | 89.51 | 91.46 | 87.66 | 89.14 | 2,329,252 | +0.46(+0.52%) |
Feb 27, 2014 | 89.10 | 89.64 | 88.53 | 88.68 | 1,543,635 | -0.41(-0.46%) |
Feb 26, 2014 | 90.47 | 91.28 | 88.22 | 89.09 | 2,110,857 | -0.76(-0.85%) |
Feb 25, 2014 | 87.66 | 91.32 | 86.99 | 89.85 | 2,794,009 | +2.47(+2.83%) |
Feb 24, 2014 | 85.85 | 87.57 | 85.84 | 87.38 | 1,470,604 | +1.19(+1.38%) |
Feb 21, 2014 | 86.13 | 87.12 | 85.56 | 86.19 | 2,215,835 | +0.11(+0.12%) |
Feb 20, 2014 | 83.69 | 86.18 | 83.69 | 86.08 | 2,589,879 | +2.70(+3.24%) |
Feb 19, 2014 | 82.59 | 84.48 | 82.56 | 83.38 | 2,125,436 | +0.37(+0.44%) |
Feb 18, 2014 | 81.09 | 83.47 | 80.53 | 83.01 | 2,236,789 | +1.87(+2.30%) |
Feb 14, 2014 | 81.76 | 81.15 | 81.15 | 81.15 | 2,514,293 | -0.93(-1.14%) |
Feb 13, 2014 | 79.39 | 82.23 | 78.90 | 82.08 | 3,238,612 | +1.81(+2.25%) |
Feb 12, 2014 | 78.21 | 82.82 | 77.90 | 80.27 | 10,734,240 | +5.40(+7.21%) |
Feb 11, 2014 | 75.76 | 75.76 | 73.86 | 74.88 | 4,024,785 | +0.13(+0.18%) |
Feb 10, 2014 | 74.74 | 75.38 | 73.25 | 74.74 | 2,906,461 | -0.36(-0.47%) |
Feb 07, 2014 | 71.06 | 75.96 | 71.01 | 75.10 | 5,862,211 | +6.50(+9.48%) |
Feb 06, 2014 | 67.78 | 68.78 | 66.77 | 68.60 | 2,416,051 | +0.87(+1.29%) |
Feb 05, 2014 | 67.83 | 68.06 | 66.42 | 67.73 | 2,269,107 | -0.19(-0.28%) |
Feb 04, 2014 | 65.90 | 68.12 | 65.54 | 67.91 | 2,659,361 | +2.19(+3.33%) |
Feb 03, 2014 | 68.42 | 68.89 | 64.53 | 65.73 | 2,389,866 | -2.92(-4.25%) |
Jan 31, 2014 | 67.74 | 69.48 | 67.19 | 68.64 | 2,070,325 | -0.53(-0.77%) |
Jan 30, 2014 | 69.08 | 69.96 | 68.39 | 69.18 | 1,345,021 | +1.00(+1.46%) |
Jan 29, 2014 | 68.54 | 69.45 | 67.78 | 68.18 | 1,836,247 | -0.98(-1.41%) |
Jan 28, 2014 | 68.86 | 70.01 | 68.28 | 69.16 | 1,933,859 | -0.12(-0.18%) |
Jan 27, 2014 | 71.44 | 71.84 | 68.52 | 69.28 | 2,586,955 | -2.18(-3.05%) |
Jan 24, 2014 | 71.53 | 72.41 | 71.36 | 71.46 | 2,592,261 | -0.87(-1.20%) |
Jan 23, 2014 | 72.98 | 73.05 | 71.80 | 72.33 | 1,832,427 | -1.00(-1.37%) |
Jan 22, 2014 | 72.67 | 73.69 | 72.66 | 73.34 | 2,134,783 | +0.86(+1.19%) |
Jan 21, 2014 | 75.29 | 75.73 | 72.26 | 72.48 | 2,063,076 | -2.13(-2.86%) |
Jan 17, 2014 | 75.26 | 74.61 | 74.61 | 74.61 | 1,534,620 | -0.76(-1.01%) |
Jan 16, 2014 | 74.93 | 75.47 | 74.05 | 75.38 | 1,188,688 | +0.37(+0.50%) |
Jan 15, 2014 | 74.97 | 75.10 | 74.00 | 75.00 | 1,346,794 | +0.03(+0.04%) |
Jan 14, 2014 | 73.69 | 75.30 | 73.24 | 74.97 | 1,423,035 | -0.12(-0.17%) |
Jan 13, 2014 | 76.86 | 77.22 | 74.41 | 75.10 | 2,119,799 | -2.09(-2.71%) |
Jan 10, 2014 | 75.94 | 77.19 | 75.72 | 77.19 | 2,329,458 | +1.45(+1.91%) |
Jan 09, 2014 | 76.23 | 76.70 | 74.87 | 75.74 | 1,562,082 | +0.02(+0.02%) |
Jan 08, 2014 | 75.38 | 76.15 | 74.95 | 75.72 | 1,638,492 | +0.21(+0.28%) |
Jan 07, 2014 | 71.17 | 76.10 | 71.17 | 75.51 | 2,849,792 | +4.03(+5.64%) |
Jan 06, 2014 | 71.87 | 72.11 | 70.56 | 71.48 | 1,830,750 | -0.48(-0.67%) |
Jan 03, 2014 | 71.59 | 72.33 | 70.88 | 71.96 | 1,444,436 | +0.39(+0.55%) |