Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.12 | 85.28 | 85.01 | 85.18 | 1,101,541 | -0.07(-0.08%) |
May 29, 2014 | 85.45 | 85.63 | 85.24 | 85.24 | 919,355 | -0.11(-0.12%) |
May 28, 2014 | 85.16 | 85.41 | 85.15 | 85.35 | 1,181,921 | +0.47(+0.55%) |
May 27, 2014 | 84.79 | 84.90 | 84.65 | 84.88 | 1,217,036 | +0.02(+0.03%) |
May 23, 2014 | 84.81 | 84.86 | 84.86 | 84.86 | 594,251 | +0.25(+0.29%) |
May 22, 2014 | 84.73 | 84.77 | 84.61 | 84.61 | 585,305 | -0.16(-0.19%) |
May 21, 2014 | 84.71 | 84.79 | 84.61 | 84.78 | 1,064,226 | -0.13(-0.15%) |
May 20, 2014 | 84.70 | 85.00 | 84.70 | 84.91 | 42,437,928 | +0.25(+0.29%) |
May 19, 2014 | 84.88 | 84.98 | 84.66 | 84.66 | 397,282 | -0.11(-0.13%) |
May 16, 2014 | 84.81 | 84.92 | 84.75 | 84.77 | 552,451 | -0.18(-0.21%) |
May 15, 2014 | 84.79 | 85.10 | 84.65 | 84.95 | 1,644,700 | +0.30(+0.36%) |
May 14, 2014 | 84.47 | 84.77 | 84.43 | 84.65 | 737,877 | +0.39(+0.46%) |
May 13, 2014 | 84.15 | 84.26 | 84.12 | 84.26 | 736,993 | +0.33(+0.39%) |
May 12, 2014 | 84.00 | 84.06 | 83.89 | 83.93 | 927,255 | -0.22(-0.26%) |
May 09, 2014 | 84.08 | 84.21 | 84.08 | 84.16 | 432,747 | -0.06(-0.08%) |
May 08, 2014 | 84.21 | 84.36 | 84.09 | 84.22 | 1,763,146 | +0.09(+0.11%) |
May 07, 2014 | 84.02 | 84.19 | 83.90 | 84.13 | 1,352,048 | +0.07(+0.08%) |
May 06, 2014 | 83.98 | 84.08 | 83.93 | 84.06 | 691,301 | +0.10(+0.12%) |
May 05, 2014 | 84.14 | 84.14 | 83.90 | 83.97 | 1,134,592 | -0.05(-0.06%) |
May 02, 2014 | 83.65 | 84.16 | 83.56 | 84.02 | 1,640,321 | +0.12(+0.15%) |
May 01, 2014 | 83.70 | 84.06 | 83.65 | 83.89 | 26,647,900 | +0.24(+0.29%) |
Apr 30, 2014 | 83.55 | 83.69 | 83.40 | 83.65 | 666,233 | +0.22(+0.26%) |
Apr 29, 2014 | 83.23 | 83.43 | 83.20 | 83.43 | 929,607 | +0.07(+0.09%) |
Apr 28, 2014 | 83.46 | 83.54 | 83.24 | 83.36 | 690,773 | -0.12(-0.15%) |
Apr 25, 2014 | 83.50 | 83.68 | 83.46 | 83.48 | 475,658 | +0.11(+0.14%) |
Apr 24, 2014 | 83.20 | 83.43 | 83.19 | 83.37 | 422,779 | -0.02(-0.03%) |
Apr 23, 2014 | 83.30 | 83.46 | 83.27 | 83.39 | 374,077 | +0.21(+0.26%) |
Apr 22, 2014 | 83.08 | 83.19 | 83.01 | 83.18 | 590,521 | -0.03(-0.04%) |
Apr 21, 2014 | 83.30 | 83.37 | 83.16 | 83.21 | 1,215,997 | -0.02(-0.02%) |
Apr 17, 2014 | 83.65 | 83.23 | 83.23 | 83.23 | 714,995 | -0.47(-0.57%) |
Apr 16, 2014 | 83.63 | 83.75 | 83.60 | 83.70 | 1,718,988 | -0.13(-0.16%) |
Apr 15, 2014 | 83.67 | 84.00 | 83.61 | 83.83 | 741,053 | +0.10(+0.12%) |
Apr 14, 2014 | 83.76 | 83.83 | 83.64 | 83.73 | 1,796,177 | -0.13(-0.16%) |
Apr 11, 2014 | 83.91 | 83.93 | 83.77 | 83.86 | 1,123,413 | +0.17(+0.21%) |
Apr 10, 2014 | 83.40 | 83.88 | 83.40 | 83.69 | 1,292,288 | +0.35(+0.42%) |
Apr 09, 2014 | 83.17 | 83.46 | 83.10 | 83.34 | 1,651,697 | -0.02(-0.03%) |
Apr 08, 2014 | 83.23 | 83.40 | 83.12 | 83.37 | 814,726 | +0.11(+0.14%) |
Apr 07, 2014 | 83.19 | 83.33 | 83.17 | 83.25 | 2,141,769 | +0.20(+0.24%) |
Apr 04, 2014 | 82.78 | 83.09 | 82.78 | 83.05 | 895,203 | +0.51(+0.61%) |
Apr 03, 2014 | 82.56 | 82.68 | 82.51 | 82.55 | 364,431 | +0.06(+0.07%) |
Apr 02, 2014 | 82.62 | 82.65 | 82.47 | 82.49 | 986,704 | -0.36(-0.43%) |
Apr 01, 2014 | 82.91 | 82.92 | 82.79 | 82.85 | 3,134,246 | -0.17(-0.21%) |
Mar 31, 2014 | 82.79 | 83.05 | 82.74 | 83.02 | 2,429,634 | +0.01(+0.01%) |
Mar 28, 2014 | 83.23 | 83.27 | 82.95 | 83.01 | 810,728 | -0.29(-0.35%) |
Mar 27, 2014 | 83.11 | 83.40 | 83.11 | 83.31 | 372,021 | +0.08(+0.10%) |
Mar 26, 2014 | 82.91 | 83.23 | 82.90 | 83.23 | 1,017,077 | +0.35(+0.42%) |
Mar 25, 2014 | 82.86 | 83.01 | 82.79 | 82.88 | 906,028 | -0.05(-0.06%) |
Mar 24, 2014 | 82.69 | 83.01 | 82.68 | 82.92 | 1,498,055 | +0.03(+0.04%) |
Mar 21, 2014 | 82.73 | 82.92 | 82.72 | 82.89 | 571,623 | +0.16(+0.19%) |
Mar 20, 2014 | 82.69 | 82.80 | 82.61 | 82.74 | 2,142,052 | +0.02(+0.02%) |
Mar 19, 2014 | 83.37 | 83.42 | 82.59 | 82.72 | 1,660,929 | -0.78(-0.93%) |
Mar 18, 2014 | 83.31 | 83.50 | 83.29 | 83.50 | 1,055,293 | +0.20(+0.24%) |
Mar 17, 2014 | 83.45 | 83.51 | 83.28 | 83.29 | 1,329,994 | -0.33(-0.40%) |
Mar 14, 2014 | 83.73 | 83.74 | 83.48 | 83.63 | 1,610,548 | +0.01(+0.01%) |
Mar 13, 2014 | 82.91 | 83.63 | 82.90 | 83.62 | 2,008,254 | +0.49(+0.59%) |
Mar 12, 2014 | 83.05 | 83.18 | 82.99 | 83.13 | 1,003,514 | +0.33(+0.39%) |
Mar 11, 2014 | 82.69 | 82.87 | 82.61 | 82.80 | 1,925,020 | +0.08(+0.10%) |
Mar 10, 2014 | 82.66 | 82.78 | 82.63 | 82.72 | 1,241,933 | +0.09(+0.11%) |
Mar 07, 2014 | 82.57 | 82.73 | 82.55 | 82.63 | 790,490 | -0.36(-0.43%) |
Mar 06, 2014 | 82.99 | 83.09 | 82.92 | 82.99 | 655,142 | -0.36(-0.43%) |
Mar 05, 2014 | 83.14 | 83.36 | 83.09 | 83.35 | 753,253 | +0.09(+0.11%) |
Mar 04, 2014 | 83.60 | 83.60 | 83.24 | 83.26 | 1,323,440 | -0.64(-0.77%) |