Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 81.85 | 82.46 | 81.85 | 82.18 | 323,063 | +0.86(+1.06%) |
Mar 28, 2014 | 81.35 | 82.05 | 81.10 | 81.32 | 423,704 | +0.30(+0.37%) |
Mar 27, 2014 | 81.49 | 81.59 | 80.68 | 81.02 | 524,772 | -0.47(-0.57%) |
Mar 26, 2014 | 83.14 | 83.26 | 81.49 | 81.49 | 652,213 | -1.20(-1.45%) |
Mar 25, 2014 | 82.54 | 83.12 | 82.04 | 82.69 | 708,384 | +0.45(+0.55%) |
Mar 24, 2014 | 82.81 | 83.16 | 81.56 | 82.24 | 1,796,457 | -0.44(-0.53%) |
Mar 21, 2014 | 83.55 | 83.77 | 82.52 | 82.68 | 289,371 | -0.47(-0.56%) |
Mar 20, 2014 | 82.56 | 83.44 | 82.41 | 83.15 | 259,044 | +0.46(+0.55%) |
Mar 19, 2014 | 83.12 | 83.24 | 82.19 | 82.69 | 360,444 | -0.41(-0.50%) |
Mar 18, 2014 | 82.08 | 83.20 | 82.02 | 83.10 | 318,976 | +1.21(+1.48%) |
Mar 17, 2014 | 81.44 | 82.11 | 81.33 | 81.89 | 378,483 | +0.92(+1.14%) |
Mar 14, 2014 | 81.13 | 81.62 | 80.93 | 80.96 | 482,350 | -0.41(-0.51%) |
Mar 13, 2014 | 82.96 | 82.98 | 81.07 | 81.38 | 565,593 | -1.32(-1.60%) |
Mar 12, 2014 | 82.11 | 82.72 | 81.73 | 82.70 | 254,673 | +0.27(+0.33%) |
Mar 11, 2014 | 82.98 | 83.22 | 82.19 | 82.43 | 297,787 | -0.30(-0.36%) |
Mar 10, 2014 | 82.90 | 83.09 | 82.44 | 82.72 | 288,790 | -0.21(-0.25%) |
Mar 07, 2014 | 83.44 | 83.49 | 82.59 | 82.93 | 292,865 | -0.24(-0.29%) |
Mar 06, 2014 | 83.40 | 83.44 | 83.04 | 83.17 | 260,579 | -0.05(-0.06%) |
Mar 05, 2014 | 83.20 | 83.31 | 82.97 | 83.23 | 383,551 | +0.17(+0.21%) |
Mar 04, 2014 | 82.65 | 83.22 | 82.65 | 83.06 | 767,602 | +1.35(+1.65%) |
Mar 03, 2014 | 81.55 | 81.88 | 80.99 | 81.71 | 432,950 | -0.61(-0.74%) |
Feb 28, 2014 | 82.66 | 83.01 | 81.68 | 82.32 | 1,060,145 | -0.30(-0.36%) |
Feb 27, 2014 | 82.02 | 82.67 | 81.94 | 82.62 | 251,993 | +0.61(+0.74%) |
Feb 26, 2014 | 82.05 | 82.42 | 81.70 | 82.01 | 355,673 | +0.21(+0.25%) |
Feb 25, 2014 | 82.08 | 82.14 | 81.56 | 81.80 | 340,315 | -0.21(-0.25%) |
Feb 24, 2014 | 81.78 | 82.37 | 81.57 | 82.01 | 609,187 | +0.44(+0.54%) |
Feb 21, 2014 | 81.93 | 82.15 | 81.52 | 81.57 | 341,551 | -0.22(-0.26%) |
Feb 20, 2014 | 81.43 | 81.89 | 81.05 | 81.78 | 272,707 | +0.38(+0.46%) |
Feb 19, 2014 | 81.61 | 82.04 | 81.32 | 81.40 | 452,888 | -0.45(-0.55%) |
Feb 18, 2014 | 81.67 | 82.01 | 81.45 | 81.85 | 529,216 | +0.32(+0.39%) |
Feb 14, 2014 | 81.35 | 81.54 | 81.54 | 81.54 | 297,166 | +0.21(+0.26%) |
Feb 13, 2014 | 80.09 | 81.36 | 80.07 | 81.32 | 545,873 | +0.75(+0.92%) |
Feb 12, 2014 | 80.52 | 80.76 | 80.45 | 80.58 | 489,501 | +0.27(+0.34%) |
Feb 11, 2014 | 79.72 | 80.51 | 79.67 | 80.31 | 887,449 | +0.80(+1.00%) |
Feb 10, 2014 | 79.22 | 79.52 | 79.19 | 79.51 | 675,035 | +0.30(+0.37%) |
Feb 07, 2014 | 78.59 | 79.26 | 78.30 | 79.21 | 310,873 | +1.08(+1.38%) |
Feb 06, 2014 | 77.41 | 78.16 | 77.36 | 78.14 | 495,076 | +0.97(+1.26%) |
Feb 05, 2014 | 76.88 | 77.43 | 76.34 | 77.17 | 475,249 | +0.02(+0.02%) |
Feb 04, 2014 | 77.11 | 77.44 | 76.75 | 77.15 | 615,018 | +0.35(+0.46%) |
Feb 03, 2014 | 78.50 | 78.78 | 76.64 | 76.80 | 493,302 | -1.71(-2.17%) |
Jan 31, 2014 | 77.99 | 78.90 | 77.90 | 78.50 | 374,979 | +0.02(+0.02%) |
Jan 30, 2014 | 78.12 | 78.75 | 78.01 | 78.49 | 537,838 | +1.18(+1.53%) |
Jan 29, 2014 | 77.39 | 77.94 | 77.11 | 77.31 | 383,947 | -0.73(-0.94%) |
Jan 28, 2014 | 77.72 | 78.11 | 77.50 | 78.04 | 671,012 | -0.26(-0.33%) |
Jan 27, 2014 | 79.19 | 79.32 | 77.82 | 78.30 | 533,215 | -0.89(-1.12%) |
Jan 24, 2014 | 80.61 | 80.65 | 79.19 | 79.19 | 553,339 | -1.71(-2.11%) |
Jan 23, 2014 | 80.99 | 81.02 | 80.36 | 80.89 | 434,498 | -0.37(-0.45%) |
Jan 22, 2014 | 81.14 | 81.37 | 81.01 | 81.26 | 311,149 | +0.13(+0.15%) |
Jan 21, 2014 | 81.21 | 81.32 | 80.61 | 81.14 | 424,222 | +0.34(+0.42%) |
Jan 17, 2014 | 81.13 | 80.79 | 80.79 | 80.79 | 394,402 | -0.48(-0.60%) |
Jan 16, 2014 | 81.25 | 81.38 | 81.08 | 81.28 | 283,153 | +0.02(+0.02%) |
Jan 15, 2014 | 80.32 | 81.44 | 80.64 | 81.26 | 381,296 | +0.94(+1.17%) |
Jan 14, 2014 | 79.06 | 80.35 | 78.99 | 80.32 | 322,662 | +1.47(+1.86%) |
Jan 13, 2014 | 79.57 | 80.09 | 78.57 | 78.85 | 352,482 | -0.89(-1.11%) |
Jan 10, 2014 | 79.82 | 79.91 | 79.30 | 79.73 | 439,477 | +0.14(+0.18%) |
Jan 09, 2014 | 80.17 | 80.35 | 79.34 | 79.59 | 648,148 | -0.38(-0.47%) |
Jan 08, 2014 | 79.91 | 80.17 | 79.71 | 79.97 | 387,131 | +0.10(+0.12%) |
Jan 07, 2014 | 79.46 | 80.00 | 79.28 | 79.87 | 353,011 | +0.80(+1.01%) |
Jan 06, 2014 | 79.35 | 79.39 | 78.85 | 79.07 | 430,248 | -0.22(-0.28%) |
Jan 03, 2014 | 79.69 | 79.71 | 79.19 | 79.30 | 923,902 | -0.27(-0.34%) |