Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.64 | 86.55 | 85.64 | 86.55 | 1,216 | +1.60(+1.88%) |
May 29, 2014 | 84.95 | 84.95 | 84.95 | 84.95 | 255 | +1.15(+1.37%) |
May 28, 2014 | 84.50 | 85.79 | 83.80 | 83.80 | 2,776 | -0.85(-1.01%) |
May 27, 2014 | 84.65 | 84.65 | 84.65 | 84.65 | 549 | +0.85(+1.02%) |
May 23, 2014 | 83.80 | 83.80 | 83.80 | 0 | -1.20(-1.41%) | |
May 22, 2014 | 85.00 | 85.00 | 85.00 | 85.00 | 1,800 | +0.25(+0.29%) |
May 21, 2014 | 85.20 | 86.35 | 84.75 | 84.75 | 6,025 | -0.20(-0.24%) |
May 20, 2014 | 86.25 | 86.25 | 84.95 | 84.95 | 711 | -0.55(-0.64%) |
May 19, 2014 | 85.50 | 85.50 | 85.50 | 85.50 | 2,153 | -0.40(-0.47%) |
May 16, 2014 | 85.05 | 85.90 | 84.95 | 85.90 | 1,638 | +3.25(+3.94%) |
May 15, 2014 | 82.10 | 83.12 | 82.10 | 82.65 | 3,574 | +0.05(+0.06%) |
May 14, 2014 | 82.35 | 83.41 | 82.35 | 82.60 | 621 | -0.20(-0.24%) |
May 13, 2014 | 82.65 | 82.80 | 81.85 | 82.80 | 1,917 | +0.80(+0.98%) |
May 12, 2014 | 81.92 | 82.00 | 81.80 | 82.00 | 4,964 | +0.55(+0.68%) |
May 09, 2014 | 81.31 | 81.45 | 80.68 | 81.45 | 513 | -0.25(-0.31%) |
May 08, 2014 | 82.56 | 82.56 | 81.70 | 81.70 | 811 | -0.80(-0.97%) |
May 07, 2014 | 82.53 | 82.53 | 82.50 | 82.50 | 1,108 | -0.25(-0.31%) |
May 06, 2014 | 82.73 | 82.75 | 82.73 | 82.75 | 1,531 | +1.06(+1.30%) |
May 05, 2014 | 81.69 | 81.69 | 81.69 | 81.69 | 245 | +0.39(+0.48%) |
May 02, 2014 | 81.00 | 82.05 | 81.00 | 81.30 | 3,971 | -1.00(-1.22%) |
May 01, 2014 | 82.10 | 82.36 | 82.10 | 82.30 | 1,071 | +1.23(+1.51%) |
Apr 30, 2014 | 81.43 | 81.43 | 81.07 | 81.07 | 1,069 | -1.25(-1.52%) |
Apr 29, 2014 | 81.46 | 82.32 | 81.25 | 82.32 | 2,882 | +1.42(+1.76%) |
Apr 28, 2014 | 82.50 | 82.50 | 80.90 | 80.90 | 726 | -2.10(-2.53%) |
Apr 25, 2014 | 83.05 | 83.05 | 83.00 | 83.00 | 14,847 | +0.30(+0.36%) |
Apr 24, 2014 | 82.70 | 82.70 | 82.70 | 82.70 | 198 | +0.03(+0.04%) |
Apr 23, 2014 | 83.76 | 83.76 | 82.67 | 82.67 | 4,664 | -0.28(-0.34%) |
Apr 22, 2014 | 83.25 | 84.14 | 82.95 | 82.95 | 7,974 | -0.30(-0.36%) |
Apr 21, 2014 | 83.25 | 83.25 | 83.25 | 83.25 | 709 | +0.90(+1.09%) |
Apr 17, 2014 | 82.35 | 82.35 | 82.35 | 0 | +0.05(+0.06%) | |
Apr 16, 2014 | 81.77 | 82.98 | 81.77 | 82.30 | 1,238 | -0.28(-0.33%) |
Apr 15, 2014 | 82.58 | 82.58 | 82.58 | 82.58 | 278 | +1.20(+1.47%) |
Apr 14, 2014 | 80.75 | 81.38 | 80.50 | 81.38 | 27,176 | +1.24(+1.54%) |
Apr 11, 2014 | 79.00 | 80.14 | 79.00 | 80.14 | 0 | -0.61(-0.75%) |
Apr 10, 2014 | 80.75 | 80.75 | 80.75 | 80.75 | 3,820 | +0.90(+1.13%) |
Apr 09, 2014 | 80.60 | 80.60 | 79.85 | 79.85 | 909 | +0.65(+0.82%) |
Apr 08, 2014 | 78.60 | 79.30 | 78.60 | 79.20 | 1,626 | -0.15(-0.19%) |
Apr 07, 2014 | 80.35 | 80.35 | 79.35 | 79.35 | 2,098 | -1.45(-1.79%) |
Apr 04, 2014 | 80.65 | 80.80 | 79.77 | 80.80 | 0 | +1.35(+1.70%) |
Apr 03, 2014 | 80.10 | 81.06 | 79.45 | 79.45 | 1,177 | -1.18(-1.46%) |
Apr 02, 2014 | 80.63 | 80.63 | 80.63 | 80.63 | 206 | -0.57(-0.70%) |
Apr 01, 2014 | 81.20 | 82.23 | 81.20 | 81.20 | 2,665 | -1.13(-1.37%) |
Mar 31, 2014 | 82.30 | 82.61 | 82.30 | 82.33 | 15,433 | -0.12(-0.14%) |
Mar 28, 2014 | 81.50 | 82.68 | 81.50 | 82.45 | 0 | +1.25(+1.54%) |
Mar 27, 2014 | 81.20 | 81.20 | 81.20 | 81.20 | 1,315 | +0.41(+0.51%) |
Mar 26, 2014 | 81.23 | 81.40 | 80.63 | 80.79 | 2,377 | +0.59(+0.73%) |
Mar 25, 2014 | 81.08 | 81.08 | 80.10 | 80.20 | 866 | +0.90(+1.13%) |
Mar 24, 2014 | 79.63 | 79.63 | 79.30 | 79.30 | 2,280 | -0.52(-0.65%) |
Mar 21, 2014 | 79.98 | 79.98 | 79.05 | 79.82 | 1,934 | +0.07(+0.09%) |
Mar 20, 2014 | 80.72 | 80.72 | 79.75 | 79.75 | 2,278 | -2.85(-3.45%) |
Mar 19, 2014 | 81.65 | 82.60 | 81.55 | 82.60 | 997 | +3.15(+3.96%) |
Mar 18, 2014 | 80.39 | 80.39 | 79.45 | 79.45 | 2,617 | -1.67(-2.06%) |
Mar 17, 2014 | 79.85 | 81.12 | 79.85 | 81.12 | 1,038 | +0.67(+0.84%) |
Mar 14, 2014 | 80.45 | 80.45 | 80.45 | 80.45 | 0 | -1.88(-2.28%) |
Mar 13, 2014 | 82.33 | 82.33 | 82.33 | 82.33 | 7,418 | +1.53(+1.89%) |
Mar 12, 2014 | 82.50 | 82.50 | 80.80 | 80.80 | 2,759 | -2.20(-2.65%) |
Mar 11, 2014 | 82.05 | 83.00 | 82.05 | 83.00 | 1,139 | +1.52(+1.86%) |
Mar 10, 2014 | 80.42 | 81.48 | 80.40 | 81.48 | 1,246 | +1.03(+1.29%) |
Mar 07, 2014 | 81.98 | 81.98 | 80.45 | 80.45 | 0 | -1.81(-2.20%) |
Mar 06, 2014 | 82.35 | 82.35 | 82.26 | 82.26 | 1,429 | -0.01(-0.01%) |
Mar 05, 2014 | 81.55 | 82.63 | 81.55 | 82.27 | 1,415 | +0.07(+0.08%) |
Mar 04, 2014 | 83.70 | 83.70 | 82.20 | 82.20 | 2,432 | +0.20(+0.24%) |