Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 80.26 | 81.00 | 79.62 | 79.80 | 3,100,478 | -0.17(-0.21%) |
Mar 28, 2014 | 79.09 | 80.29 | 78.85 | 79.97 | 3,711,567 | +1.37(+1.74%) |
Mar 27, 2014 | 78.66 | 79.29 | 77.82 | 78.61 | 3,909,980 | +0.32(+0.41%) |
Mar 26, 2014 | 78.72 | 79.50 | 78.27 | 78.29 | 4,736,083 | +0.03(+0.04%) |
Mar 25, 2014 | 78.66 | 78.77 | 77.88 | 78.26 | 4,360,189 | +0.32(+0.41%) |
Mar 24, 2014 | 79.12 | 79.49 | 77.56 | 77.94 | 3,347,440 | -0.76(-0.97%) |
Mar 21, 2014 | 79.11 | 79.20 | 77.82 | 78.70 | 5,821,442 | -0.15(-0.19%) |
Mar 20, 2014 | 77.43 | 78.91 | 76.93 | 78.85 | 3,732,897 | +1.27(+1.64%) |
Mar 19, 2014 | 78.50 | 78.57 | 77.24 | 77.58 | 3,240,593 | -0.85(-1.08%) |
Mar 18, 2014 | 77.67 | 78.58 | 77.43 | 78.43 | 2,806,183 | +1.02(+1.31%) |
Mar 17, 2014 | 77.39 | 77.79 | 76.89 | 77.41 | 3,387,339 | +0.21(+0.27%) |
Mar 14, 2014 | 76.83 | 77.37 | 76.66 | 77.21 | 3,394,191 | +0.40(+0.53%) |
Mar 13, 2014 | 77.41 | 77.57 | 76.75 | 76.80 | 3,770,064 | -0.62(-0.80%) |
Mar 12, 2014 | 77.69 | 78.47 | 77.28 | 77.42 | 4,058,335 | -0.57(-0.74%) |
Mar 11, 2014 | 80.07 | 80.39 | 77.69 | 78.00 | 6,277,420 | -1.91(-2.39%) |
Mar 10, 2014 | 80.09 | 80.23 | 79.31 | 79.91 | 2,750,179 | -0.20(-0.25%) |
Mar 07, 2014 | 81.58 | 81.61 | 79.90 | 80.11 | 5,375,616 | -1.18(-1.46%) |
Mar 06, 2014 | 81.47 | 81.51 | 80.41 | 81.29 | 5,762,076 | +1.04(+1.30%) |
Mar 05, 2014 | 80.89 | 81.26 | 80.14 | 80.25 | 4,709,377 | -0.58(-0.72%) |
Mar 04, 2014 | 79.90 | 81.18 | 79.49 | 80.83 | 4,808,988 | +1.53(+1.93%) |
Mar 03, 2014 | 78.85 | 80.58 | 78.69 | 79.30 | 3,628,948 | +0.23(+0.29%) |
Feb 28, 2014 | 78.19 | 79.84 | 78.10 | 79.07 | 5,233,273 | +1.05(+1.35%) |
Feb 27, 2014 | 77.18 | 78.24 | 77.11 | 78.02 | 2,669,904 | +0.76(+0.99%) |
Feb 26, 2014 | 78.26 | 79.49 | 77.04 | 77.26 | 4,146,815 | -1.20(-1.53%) |
Feb 25, 2014 | 78.23 | 78.47 | 77.06 | 78.46 | 3,345,622 | +0.11(+0.14%) |
Feb 24, 2014 | 78.23 | 80.06 | 77.33 | 78.35 | 5,244,548 | +1.01(+1.31%) |
Feb 21, 2014 | 78.18 | 78.50 | 77.30 | 77.33 | 3,093,546 | -0.85(-1.08%) |
Feb 20, 2014 | 78.42 | 78.56 | 77.73 | 78.18 | 5,189,251 | -0.49(-0.62%) |
Feb 19, 2014 | 78.04 | 79.29 | 77.85 | 78.67 | 4,435,845 | +0.15(+0.19%) |
Feb 18, 2014 | 76.76 | 78.52 | 76.76 | 78.52 | 5,048,827 | +1.91(+2.49%) |
Feb 14, 2014 | 76.68 | 76.61 | 76.61 | 76.61 | 4,553,923 | +0.02(+0.02%) |
Feb 13, 2014 | 75.76 | 77.28 | 75.33 | 76.59 | 3,170,691 | -0.16(-0.21%) |
Feb 12, 2014 | 77.09 | 77.51 | 76.32 | 76.75 | 2,566,646 | -0.30(-0.39%) |
Feb 11, 2014 | 75.92 | 77.44 | 75.24 | 77.05 | 4,238,210 | +1.01(+1.33%) |
Feb 10, 2014 | 75.33 | 76.07 | 74.63 | 76.04 | 4,050,981 | +0.71(+0.95%) |
Feb 07, 2014 | 74.49 | 75.42 | 73.95 | 75.32 | 4,055,353 | +1.19(+1.61%) |
Feb 06, 2014 | 74.56 | 75.08 | 73.93 | 74.13 | 4,245,139 | -0.22(-0.29%) |
Feb 05, 2014 | 75.62 | 75.62 | 74.15 | 74.35 | 5,605,098 | -0.85(-1.12%) |
Feb 04, 2014 | 74.19 | 76.54 | 74.08 | 75.19 | 6,685,095 | +1.75(+2.38%) |
Feb 03, 2014 | 75.85 | 76.45 | 73.43 | 73.44 | 7,497,319 | -2.37(-3.12%) |
Jan 31, 2014 | 75.62 | 76.33 | 75.46 | 75.81 | 3,237,321 | -0.71(-0.93%) |
Jan 30, 2014 | 76.54 | 77.03 | 75.63 | 76.53 | 3,772,281 | +0.15(+0.20%) |
Jan 29, 2014 | 75.50 | 76.68 | 75.14 | 76.38 | 3,731,364 | +0.17(+0.22%) |
Jan 28, 2014 | 74.77 | 76.56 | 74.26 | 76.21 | 4,718,684 | +0.62(+0.82%) |
Jan 27, 2014 | 76.21 | 76.50 | 75.09 | 75.59 | 5,256,472 | -0.60(-0.79%) |
Jan 24, 2014 | 77.58 | 77.79 | 76.19 | 76.19 | 5,372,115 | -1.68(-2.16%) |
Jan 23, 2014 | 78.31 | 78.31 | 77.11 | 77.87 | 3,959,996 | -0.79(-1.00%) |
Jan 22, 2014 | 76.73 | 78.89 | 76.62 | 78.66 | 8,371,377 | +2.38(+3.12%) |
Jan 21, 2014 | 75.77 | 76.79 | 75.76 | 76.28 | 5,678,654 | +1.06(+1.41%) |
Jan 17, 2014 | 76.91 | 75.22 | 75.22 | 75.22 | 4,236,747 | -1.18(-1.55%) |
Jan 16, 2014 | 76.61 | 76.79 | 75.73 | 76.40 | 7,301,770 | -0.38(-0.49%) |
Jan 15, 2014 | 75.95 | 77.40 | 76.12 | 76.78 | 5,710,947 | +0.83(+1.09%) |
Jan 14, 2014 | 73.66 | 76.09 | 73.66 | 75.95 | 8,282,086 | +2.32(+3.15%) |
Jan 13, 2014 | 74.69 | 74.99 | 73.46 | 73.63 | 5,259,281 | -1.37(-1.83%) |
Jan 10, 2014 | 74.21 | 75.06 | 73.75 | 75.00 | 4,080,634 | +0.70(+0.95%) |
Jan 09, 2014 | 74.36 | 74.61 | 73.43 | 74.30 | 4,883,210 | +0.04(+0.05%) |
Jan 08, 2014 | 75.03 | 75.16 | 73.91 | 74.26 | 4,629,417 | -0.75(-1.00%) |
Jan 07, 2014 | 74.08 | 75.09 | 73.44 | 75.01 | 4,383,133 | +1.41(+1.91%) |
Jan 06, 2014 | 73.63 | 73.91 | 73.10 | 73.60 | 4,288,962 | +0.03(+0.04%) |
Jan 03, 2014 | 73.95 | 74.44 | 73.42 | 73.58 | 2,372,875 | -0.23(-0.32%) |