Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.21 | 86.04 | 84.87 | 85.50 | 1,271,074 | +0.26(+0.30%) |
May 29, 2014 | 85.00 | 85.24 | 83.97 | 85.24 | 1,230,397 | +0.32(+0.37%) |
May 28, 2014 | 84.18 | 85.20 | 83.94 | 84.92 | 1,713,167 | +0.90(+1.08%) |
May 27, 2014 | 84.60 | 84.69 | 83.89 | 84.02 | 1,600,827 | -0.31(-0.37%) |
May 23, 2014 | 83.23 | 84.33 | 84.33 | 84.33 | 1,427,118 | +0.80(+0.96%) |
May 22, 2014 | 83.55 | 83.98 | 83.25 | 83.53 | 435,207 | -0.09(-0.11%) |
May 21, 2014 | 83.13 | 83.92 | 83.00 | 83.61 | 1,398,718 | +0.63(+0.76%) |
May 20, 2014 | 83.24 | 83.64 | 82.91 | 82.99 | 1,816,254 | -0.15(-0.18%) |
May 19, 2014 | 83.09 | 84.16 | 82.84 | 83.13 | 1,162,929 | +0.29(+0.35%) |
May 16, 2014 | 82.62 | 82.94 | 81.83 | 82.85 | 1,734,739 | +0.31(+0.37%) |
May 15, 2014 | 83.25 | 83.31 | 81.85 | 82.54 | 1,100,893 | -0.82(-0.98%) |
May 14, 2014 | 83.79 | 84.14 | 83.26 | 83.36 | 1,021,264 | -0.50(-0.59%) |
May 13, 2014 | 84.52 | 84.60 | 83.78 | 83.85 | 1,122,061 | -0.71(-0.84%) |
May 12, 2014 | 83.89 | 84.67 | 83.42 | 84.56 | 811,868 | +1.18(+1.42%) |
May 09, 2014 | 83.22 | 83.47 | 82.61 | 83.38 | 1,184,926 | +0.14(+0.17%) |
May 08, 2014 | 83.80 | 84.34 | 82.68 | 83.24 | 1,415,826 | -0.76(-0.90%) |
May 07, 2014 | 82.97 | 84.06 | 82.42 | 84.00 | 1,916,279 | +1.38(+1.67%) |
May 06, 2014 | 82.30 | 83.04 | 81.57 | 82.61 | 1,435,431 | -0.18(-0.21%) |
May 05, 2014 | 82.36 | 82.93 | 81.82 | 82.79 | 1,050,578 | +0.30(+0.36%) |
May 02, 2014 | 81.32 | 82.66 | 81.22 | 82.49 | 1,793,728 | +1.07(+1.32%) |
May 01, 2014 | 81.63 | 82.08 | 81.25 | 81.42 | 933,502 | -0.41(-0.51%) |
Apr 30, 2014 | 81.27 | 81.99 | 81.26 | 81.83 | 1,322,025 | +0.26(+0.32%) |
Apr 29, 2014 | 81.30 | 81.76 | 80.80 | 81.57 | 1,168,120 | +0.65(+0.80%) |
Apr 28, 2014 | 81.90 | 82.23 | 80.33 | 80.92 | 1,873,737 | -0.64(-0.78%) |
Apr 25, 2014 | 81.94 | 82.12 | 81.05 | 81.56 | 1,690,626 | -0.65(-0.79%) |
Apr 24, 2014 | 83.10 | 83.23 | 82.11 | 82.21 | 1,818,072 | -0.76(-0.91%) |
Apr 23, 2014 | 83.12 | 83.73 | 82.81 | 82.96 | 1,824,371 | -0.03(-0.03%) |
Apr 22, 2014 | 83.21 | 83.68 | 82.96 | 82.99 | 2,096,400 | -0.08(-0.09%) |
Apr 21, 2014 | 83.73 | 84.28 | 83.00 | 83.07 | 2,984,768 | -1.23(-1.46%) |
Apr 17, 2014 | 84.52 | 84.30 | 84.30 | 84.30 | 8,489,938 | +3.31(+4.09%) |
Apr 16, 2014 | 80.30 | 81.12 | 79.66 | 80.99 | 2,406,704 | +1.31(+1.64%) |
Apr 15, 2014 | 79.73 | 79.94 | 78.26 | 79.68 | 2,218,648 | -0.01(-0.02%) |
Apr 14, 2014 | 79.95 | 80.18 | 79.09 | 79.69 | 1,542,846 | +0.31(+0.39%) |
Apr 11, 2014 | 80.05 | 80.63 | 79.30 | 79.38 | 1,624,831 | -0.90(-1.13%) |
Apr 10, 2014 | 82.83 | 82.92 | 80.26 | 80.28 | 2,184,286 | -2.42(-2.93%) |
Apr 09, 2014 | 81.44 | 82.83 | 81.02 | 82.71 | 1,694,209 | +1.35(+1.66%) |
Apr 08, 2014 | 81.52 | 82.05 | 80.43 | 81.36 | 2,198,799 | -0.24(-0.30%) |
Apr 07, 2014 | 83.37 | 83.57 | 81.27 | 81.60 | 2,752,917 | -1.98(-2.37%) |
Apr 04, 2014 | 84.73 | 85.20 | 83.14 | 83.58 | 3,355,463 | +0.16(+0.20%) |
Apr 03, 2014 | 83.37 | 84.55 | 82.90 | 83.42 | 1,448,705 | +0.05(+0.06%) |
Apr 02, 2014 | 82.91 | 83.68 | 82.61 | 83.37 | 1,725,138 | +0.26(+0.32%) |
Apr 01, 2014 | 82.45 | 83.14 | 81.73 | 83.11 | 1,293,829 | +1.34(+1.64%) |
Mar 31, 2014 | 81.45 | 82.41 | 81.15 | 81.76 | 1,925,722 | +1.12(+1.39%) |
Mar 28, 2014 | 80.31 | 81.02 | 80.05 | 80.64 | 1,198,093 | +0.54(+0.68%) |
Mar 27, 2014 | 80.48 | 80.71 | 79.47 | 80.10 | 1,421,377 | -0.37(-0.46%) |
Mar 26, 2014 | 81.74 | 81.99 | 80.48 | 80.48 | 1,760,227 | -1.04(-1.28%) |
Mar 25, 2014 | 82.05 | 82.45 | 81.32 | 81.51 | 1,823,689 | -0.14(-0.18%) |
Mar 24, 2014 | 82.88 | 83.01 | 81.25 | 81.66 | 1,193,361 | -0.81(-0.98%) |
Mar 21, 2014 | 83.04 | 83.74 | 82.22 | 82.47 | 3,578,430 | +0.16(+0.20%) |
Mar 20, 2014 | 82.20 | 82.89 | 82.00 | 82.31 | 2,169,027 | -0.18(-0.22%) |
Mar 19, 2014 | 84.06 | 84.20 | 82.18 | 82.48 | 1,768,858 | -1.18(-1.41%) |
Mar 18, 2014 | 83.04 | 84.03 | 83.02 | 83.67 | 1,394,160 | +0.85(+1.02%) |
Mar 17, 2014 | 82.50 | 83.34 | 82.31 | 82.82 | 1,974,278 | +0.58(+0.71%) |
Mar 14, 2014 | 82.24 | 82.89 | 82.10 | 82.24 | 1,436,158 | -0.14(-0.17%) |
Mar 13, 2014 | 83.78 | 84.02 | 82.21 | 82.38 | 1,209,519 | -0.97(-1.17%) |
Mar 12, 2014 | 83.35 | 83.69 | 82.92 | 83.35 | 1,899,366 | -0.13(-0.15%) |
Mar 11, 2014 | 84.95 | 84.95 | 83.45 | 83.48 | 2,096,382 | -1.18(-1.39%) |
Mar 10, 2014 | 84.24 | 84.88 | 83.95 | 84.66 | 1,158,405 | +0.10(+0.11%) |
Mar 07, 2014 | 84.67 | 85.05 | 84.21 | 84.56 | 1,821,934 | -0.03(-0.03%) |
Mar 06, 2014 | 84.43 | 85.07 | 84.29 | 84.59 | 1,158,352 | +0.25(+0.30%) |
Mar 05, 2014 | 84.53 | 84.93 | 84.15 | 84.33 | 1,404,561 | -0.27(-0.32%) |
Mar 04, 2014 | 84.42 | 84.70 | 83.97 | 84.61 | 1,601,851 | +1.32(+1.59%) |