Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.06 | 86.06 | 85.49 | 85.96 | 832,485 | -0.27(-0.31%) |
May 29, 2014 | 84.61 | 86.24 | 84.27 | 86.23 | 1,041,162 | +1.91(+2.27%) |
May 28, 2014 | 84.64 | 84.65 | 83.68 | 84.32 | 575,548 | -0.23(-0.27%) |
May 27, 2014 | 84.47 | 84.79 | 84.17 | 84.55 | 589,496 | +0.12(+0.14%) |
May 23, 2014 | 84.17 | 84.43 | 84.43 | 84.43 | 550,352 | +0.12(+0.14%) |
May 22, 2014 | 84.02 | 84.45 | 83.73 | 84.31 | 375,527 | +0.27(+0.32%) |
May 21, 2014 | 83.52 | 84.48 | 83.52 | 84.04 | 492,150 | +0.63(+0.75%) |
May 20, 2014 | 83.52 | 83.56 | 82.96 | 83.42 | 962,121 | -0.28(-0.34%) |
May 19, 2014 | 83.04 | 84.07 | 82.96 | 83.70 | 1,227,693 | +0.45(+0.54%) |
May 16, 2014 | 83.36 | 83.46 | 82.88 | 83.25 | 824,314 | -0.05(-0.06%) |
May 15, 2014 | 83.21 | 83.42 | 82.22 | 83.30 | 1,542,139 | -0.15(-0.18%) |
May 14, 2014 | 83.62 | 83.74 | 83.18 | 83.45 | 844,259 | -0.15(-0.18%) |
May 13, 2014 | 83.81 | 83.81 | 83.23 | 83.60 | 939,204 | -0.11(-0.13%) |
May 12, 2014 | 84.00 | 84.57 | 83.47 | 83.71 | 1,542,552 | -0.24(-0.29%) |
May 09, 2014 | 82.85 | 84.21 | 82.73 | 83.95 | 1,040,116 | +1.02(+1.23%) |
May 08, 2014 | 82.80 | 83.76 | 82.62 | 82.93 | 1,000,941 | +0.20(+0.24%) |
May 07, 2014 | 82.50 | 82.95 | 81.96 | 82.73 | 747,612 | +0.43(+0.52%) |
May 06, 2014 | 82.13 | 82.42 | 81.61 | 82.30 | 745,214 | -0.03(-0.04%) |
May 05, 2014 | 81.82 | 82.42 | 81.55 | 82.33 | 774,923 | +0.02(+0.02%) |
May 02, 2014 | 82.96 | 83.04 | 82.15 | 82.32 | 725,511 | -0.75(-0.90%) |
May 01, 2014 | 82.66 | 83.68 | 82.41 | 83.06 | 931,941 | +0.35(+0.43%) |
Apr 30, 2014 | 82.45 | 83.78 | 82.32 | 82.71 | 1,295,020 | -0.07(-0.08%) |
Apr 29, 2014 | 83.18 | 83.90 | 82.25 | 82.78 | 1,385,680 | -0.34(-0.41%) |
Apr 28, 2014 | 81.76 | 84.92 | 79.71 | 83.12 | 2,264,045 | -0.25(-0.30%) |
Apr 25, 2014 | 83.80 | 84.79 | 83.28 | 83.37 | 1,058,454 | -0.78(-0.93%) |
Apr 24, 2014 | 84.29 | 84.62 | 83.67 | 84.15 | 981,546 | +0.48(+0.57%) |
Apr 23, 2014 | 83.71 | 84.40 | 83.44 | 83.68 | 999,078 | -0.44(-0.53%) |
Apr 22, 2014 | 84.66 | 85.26 | 84.01 | 84.12 | 853,407 | -0.56(-0.66%) |
Apr 21, 2014 | 84.75 | 85.17 | 83.96 | 84.68 | 749,642 | -0.22(-0.26%) |
Apr 17, 2014 | 85.12 | 84.90 | 84.90 | 84.90 | 831,853 | -0.54(-0.63%) |
Apr 16, 2014 | 85.49 | 85.86 | 84.56 | 85.43 | 941,278 | +0.33(+0.38%) |
Apr 15, 2014 | 84.66 | 85.28 | 84.12 | 85.11 | 1,459,537 | +0.68(+0.80%) |
Apr 14, 2014 | 83.93 | 84.68 | 83.12 | 84.43 | 1,057,619 | +1.09(+1.31%) |
Apr 11, 2014 | 82.49 | 84.20 | 82.09 | 83.34 | 1,362,686 | -0.17(-0.20%) |
Apr 10, 2014 | 84.36 | 84.63 | 83.36 | 83.51 | 1,381,475 | -1.04(-1.23%) |
Apr 09, 2014 | 84.33 | 84.64 | 83.56 | 84.55 | 1,045,677 | +0.32(+0.38%) |
Apr 08, 2014 | 83.57 | 84.37 | 83.11 | 84.23 | 1,489,833 | +0.98(+1.18%) |
Apr 07, 2014 | 85.07 | 85.25 | 82.97 | 83.25 | 1,533,245 | -1.79(-2.11%) |
Apr 04, 2014 | 86.16 | 86.29 | 84.87 | 85.04 | 2,486,584 | -0.85(-0.99%) |
Apr 03, 2014 | 85.96 | 86.15 | 85.18 | 85.89 | 1,736,253 | +0.29(+0.34%) |
Apr 02, 2014 | 86.13 | 86.24 | 84.79 | 85.59 | 1,818,840 | -0.11(-0.13%) |
Apr 01, 2014 | 83.93 | 86.02 | 83.58 | 85.70 | 2,894,261 | +3.40(+4.13%) |
Mar 31, 2014 | 82.49 | 82.84 | 82.07 | 82.30 | 781,411 | +0.14(+0.17%) |
Mar 28, 2014 | 82.43 | 83.09 | 82.01 | 82.16 | 961,555 | +0.14(+0.17%) |
Mar 27, 2014 | 82.80 | 82.80 | 80.83 | 82.02 | 2,133,506 | -0.65(-0.78%) |
Mar 26, 2014 | 81.91 | 85.48 | 81.71 | 82.66 | 5,040,203 | +3.29(+4.15%) |
Mar 25, 2014 | 79.59 | 79.96 | 78.32 | 79.37 | 2,016,885 | -0.12(-0.15%) |
Mar 24, 2014 | 81.29 | 81.30 | 79.38 | 79.48 | 1,559,036 | -1.83(-2.25%) |
Mar 21, 2014 | 81.94 | 81.99 | 80.81 | 81.31 | 1,868,329 | +0.10(+0.12%) |
Mar 20, 2014 | 82.07 | 82.69 | 80.98 | 81.21 | 1,183,908 | -1.12(-1.36%) |
Mar 19, 2014 | 82.13 | 82.59 | 81.74 | 82.33 | 1,247,582 | +0.21(+0.26%) |
Mar 18, 2014 | 80.39 | 82.23 | 80.39 | 82.12 | 918,088 | +1.73(+2.15%) |
Mar 17, 2014 | 80.26 | 80.91 | 80.14 | 80.40 | 993,260 | +0.26(+0.32%) |
Mar 14, 2014 | 80.11 | 80.35 | 79.74 | 80.14 | 1,127,195 | -0.20(-0.25%) |
Mar 13, 2014 | 80.57 | 81.37 | 80.29 | 80.34 | 1,651,423 | -0.08(-0.10%) |
Mar 12, 2014 | 79.62 | 80.93 | 79.61 | 80.42 | 1,773,605 | +0.59(+0.73%) |
Mar 11, 2014 | 78.72 | 79.88 | 78.38 | 79.84 | 1,476,247 | +1.39(+1.77%) |
Mar 10, 2014 | 79.33 | 79.53 | 77.85 | 78.45 | 1,427,739 | -1.43(-1.79%) |
Mar 07, 2014 | 79.18 | 80.01 | 78.92 | 79.88 | 1,230,099 | +1.06(+1.35%) |
Mar 06, 2014 | 78.66 | 79.18 | 78.46 | 78.81 | 621,045 | +0.41(+0.52%) |
Mar 05, 2014 | 78.02 | 78.45 | 77.77 | 78.40 | 624,655 | +0.42(+0.54%) |
Mar 04, 2014 | 78.61 | 78.87 | 77.91 | 77.98 | 723,734 | +0.32(+0.41%) |