Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.43 | 85.43 | 84.87 | 85.34 | 838,561 | -0.27(-0.31%) |
May 29, 2014 | 84.00 | 85.61 | 83.66 | 85.61 | 1,048,761 | +1.90(+2.27%) |
May 28, 2014 | 84.03 | 84.03 | 83.08 | 83.71 | 579,749 | -0.22(-0.27%) |
May 27, 2014 | 83.86 | 84.18 | 83.56 | 83.93 | 593,799 | +0.12(+0.14%) |
May 23, 2014 | 83.56 | 83.82 | 83.82 | 83.82 | 554,369 | +0.12(+0.14%) |
May 22, 2014 | 83.41 | 83.83 | 83.13 | 83.70 | 378,268 | +0.27(+0.32%) |
May 21, 2014 | 82.92 | 83.87 | 82.92 | 83.43 | 495,742 | +0.62(+0.75%) |
May 20, 2014 | 82.92 | 82.95 | 82.36 | 82.81 | 969,143 | -0.28(-0.34%) |
May 19, 2014 | 82.44 | 83.46 | 82.36 | 83.09 | 1,236,654 | +0.45(+0.54%) |
May 16, 2014 | 82.75 | 82.85 | 82.28 | 82.64 | 830,331 | -0.05(-0.06%) |
May 15, 2014 | 82.61 | 82.81 | 81.62 | 82.69 | 1,553,395 | -0.15(-0.18%) |
May 14, 2014 | 83.01 | 83.14 | 82.58 | 82.84 | 850,421 | -0.15(-0.18%) |
May 13, 2014 | 83.20 | 83.20 | 82.63 | 82.99 | 946,060 | -0.11(-0.13%) |
May 12, 2014 | 83.39 | 83.96 | 82.86 | 83.10 | 1,553,811 | -0.24(-0.29%) |
May 09, 2014 | 82.25 | 83.60 | 82.13 | 83.34 | 1,047,708 | +1.02(+1.23%) |
May 08, 2014 | 82.20 | 83.15 | 82.02 | 82.33 | 1,008,247 | +0.20(+0.24%) |
May 07, 2014 | 81.90 | 82.35 | 81.36 | 82.13 | 753,069 | +0.42(+0.52%) |
May 06, 2014 | 81.54 | 81.82 | 81.01 | 81.70 | 750,654 | -0.03(-0.04%) |
May 05, 2014 | 81.23 | 81.82 | 80.96 | 81.74 | 780,579 | +0.02(+0.02%) |
May 02, 2014 | 82.36 | 82.44 | 81.55 | 81.72 | 730,806 | -0.74(-0.90%) |
May 01, 2014 | 82.06 | 83.07 | 81.82 | 82.46 | 938,743 | +0.35(+0.43%) |
Apr 30, 2014 | 81.85 | 83.18 | 81.72 | 82.11 | 1,304,472 | -0.07(-0.08%) |
Apr 29, 2014 | 82.58 | 83.29 | 81.65 | 82.18 | 1,395,794 | -0.34(-0.41%) |
Apr 28, 2014 | 81.16 | 84.31 | 79.13 | 82.52 | 2,280,571 | -0.25(-0.30%) |
Apr 25, 2014 | 83.19 | 84.18 | 82.68 | 82.77 | 1,066,180 | -0.77(-0.93%) |
Apr 24, 2014 | 83.68 | 84.01 | 83.06 | 83.54 | 988,711 | +0.47(+0.57%) |
Apr 23, 2014 | 83.10 | 83.79 | 82.84 | 83.07 | 1,006,371 | -0.44(-0.53%) |
Apr 22, 2014 | 84.04 | 84.64 | 83.40 | 83.51 | 859,636 | -0.56(-0.66%) |
Apr 21, 2014 | 84.13 | 84.55 | 83.35 | 84.07 | 755,113 | -0.22(-0.26%) |
Apr 17, 2014 | 84.51 | 84.28 | 84.28 | 84.28 | 837,925 | -0.53(-0.63%) |
Apr 16, 2014 | 84.87 | 85.24 | 83.94 | 84.82 | 948,149 | +0.32(+0.38%) |
Apr 15, 2014 | 84.05 | 84.67 | 83.51 | 84.49 | 1,470,191 | +0.67(+0.80%) |
Apr 14, 2014 | 83.32 | 84.07 | 82.52 | 83.82 | 1,065,338 | +1.08(+1.31%) |
Apr 11, 2014 | 81.90 | 83.59 | 81.50 | 82.74 | 1,372,633 | -0.17(-0.20%) |
Apr 10, 2014 | 83.75 | 84.02 | 82.76 | 82.90 | 1,391,558 | -1.03(-1.23%) |
Apr 09, 2014 | 83.72 | 84.03 | 82.95 | 83.93 | 1,053,310 | +0.32(+0.38%) |
Apr 08, 2014 | 82.97 | 83.76 | 82.50 | 83.62 | 1,500,707 | +0.97(+1.18%) |
Apr 07, 2014 | 84.45 | 84.63 | 82.37 | 82.64 | 1,544,437 | -1.78(-2.11%) |
Apr 04, 2014 | 85.54 | 85.66 | 84.25 | 84.42 | 2,504,734 | -0.84(-0.99%) |
Apr 03, 2014 | 85.34 | 85.52 | 84.57 | 85.27 | 1,748,926 | +0.29(+0.34%) |
Apr 02, 2014 | 85.51 | 85.61 | 84.18 | 84.97 | 1,832,117 | -0.11(-0.13%) |
Apr 01, 2014 | 83.33 | 85.40 | 82.98 | 85.08 | 2,915,387 | +3.38(+4.13%) |
Mar 31, 2014 | 81.90 | 82.24 | 81.48 | 81.70 | 787,115 | +0.14(+0.17%) |
Mar 28, 2014 | 81.83 | 82.49 | 81.42 | 81.56 | 968,574 | +0.14(+0.17%) |
Mar 27, 2014 | 82.20 | 82.20 | 80.25 | 81.42 | 2,149,079 | -0.64(-0.78%) |
Mar 26, 2014 | 81.31 | 84.86 | 81.11 | 82.06 | 5,076,992 | +3.27(+4.15%) |
Mar 25, 2014 | 79.01 | 79.38 | 77.75 | 78.79 | 2,031,607 | -0.12(-0.15%) |
Mar 24, 2014 | 80.70 | 80.71 | 78.81 | 78.91 | 1,570,416 | -1.81(-2.25%) |
Mar 21, 2014 | 81.35 | 81.40 | 80.22 | 80.72 | 1,881,967 | +0.10(+0.12%) |
Mar 20, 2014 | 81.48 | 82.10 | 80.39 | 80.62 | 1,192,550 | -1.11(-1.36%) |
Mar 19, 2014 | 81.54 | 82.00 | 81.15 | 81.74 | 1,256,688 | +0.21(+0.26%) |
Mar 18, 2014 | 79.81 | 81.64 | 79.81 | 81.53 | 924,789 | +1.71(+2.15%) |
Mar 17, 2014 | 79.68 | 80.32 | 79.56 | 79.82 | 1,000,510 | +0.26(+0.32%) |
Mar 14, 2014 | 79.52 | 79.77 | 79.16 | 79.56 | 1,135,423 | -0.20(-0.25%) |
Mar 13, 2014 | 79.99 | 80.78 | 79.71 | 79.76 | 1,663,477 | -0.08(-0.10%) |
Mar 12, 2014 | 79.04 | 80.34 | 79.03 | 79.84 | 1,786,551 | +0.58(+0.73%) |
Mar 11, 2014 | 78.15 | 79.30 | 77.81 | 79.26 | 1,487,022 | +1.38(+1.77%) |
Mar 10, 2014 | 78.75 | 78.95 | 77.29 | 77.88 | 1,438,160 | -1.42(-1.79%) |
Mar 07, 2014 | 78.61 | 79.43 | 78.35 | 79.30 | 1,239,078 | +1.06(+1.35%) |
Mar 06, 2014 | 78.09 | 78.61 | 77.89 | 78.24 | 625,578 | +0.41(+0.52%) |
Mar 05, 2014 | 77.45 | 77.88 | 77.20 | 77.84 | 629,214 | +0.42(+0.54%) |
Mar 04, 2014 | 78.04 | 78.30 | 77.34 | 77.42 | 729,016 | +0.32(+0.41%) |