Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.41 | 86.51 | 86.04 | 86.45 | 46,968 | +0.05(+0.05%) |
May 29, 2014 | 86.24 | 86.44 | 85.87 | 86.41 | 56,271 | +0.39(+0.45%) |
May 28, 2014 | 86.36 | 86.36 | 85.80 | 86.02 | 59,827 | -0.22(-0.26%) |
May 27, 2014 | 85.88 | 86.25 | 85.88 | 86.24 | 70,144 | +0.68(+0.79%) |
May 23, 2014 | 85.19 | 85.56 | 85.56 | 85.56 | 60,720 | +0.37(+0.43%) |
May 22, 2014 | 84.64 | 85.36 | 84.60 | 85.20 | 47,669 | +0.63(+0.74%) |
May 21, 2014 | 84.39 | 84.70 | 84.15 | 84.57 | 55,830 | +0.53(+0.63%) |
May 20, 2014 | 84.67 | 84.71 | 83.82 | 84.04 | 249,207 | -0.90(-1.06%) |
May 19, 2014 | 84.42 | 84.98 | 84.16 | 84.94 | 111,797 | +0.53(+0.63%) |
May 16, 2014 | 83.93 | 84.42 | 83.65 | 84.41 | 61,624 | +0.54(+0.64%) |
May 15, 2014 | 84.25 | 84.25 | 83.08 | 83.87 | 104,310 | -0.70(-0.82%) |
May 14, 2014 | 84.84 | 85.08 | 84.42 | 84.57 | 36,157 | -0.45(-0.53%) |
May 13, 2014 | 85.40 | 85.63 | 84.99 | 85.02 | 55,925 | -0.28(-0.33%) |
May 12, 2014 | 84.38 | 85.34 | 84.38 | 85.30 | 80,043 | +1.23(+1.47%) |
May 09, 2014 | 83.48 | 84.07 | 83.30 | 84.07 | 65,926 | +0.34(+0.41%) |
May 08, 2014 | 83.88 | 84.80 | 83.45 | 83.73 | 61,097 | -0.12(-0.14%) |
May 07, 2014 | 84.07 | 84.12 | 82.98 | 83.85 | 68,038 | -0.10(-0.12%) |
May 06, 2014 | 84.62 | 84.64 | 83.91 | 83.95 | 70,569 | -0.73(-0.87%) |
May 05, 2014 | 84.00 | 84.70 | 83.63 | 84.68 | 63,775 | +0.17(+0.20%) |
May 02, 2014 | 84.62 | 84.99 | 84.38 | 84.51 | 199,527 | +0.20(+0.24%) |
May 01, 2014 | 83.98 | 84.78 | 83.88 | 84.31 | 79,430 | +0.31(+0.36%) |
Apr 30, 2014 | 83.35 | 84.04 | 83.18 | 84.00 | 88,666 | +0.47(+0.57%) |
Apr 29, 2014 | 83.19 | 83.66 | 82.98 | 83.53 | 59,735 | +0.62(+0.74%) |
Apr 28, 2014 | 83.44 | 83.76 | 81.85 | 82.91 | 227,403 | -0.20(-0.24%) |
Apr 25, 2014 | 84.10 | 84.10 | 82.98 | 83.11 | 108,970 | -1.37(-1.63%) |
Apr 24, 2014 | 85.02 | 85.02 | 83.97 | 84.49 | 90,239 | -0.06(-0.08%) |
Apr 23, 2014 | 84.98 | 85.07 | 84.55 | 84.55 | 72,879 | -0.37(-0.44%) |
Apr 22, 2014 | 84.51 | 85.19 | 84.51 | 84.92 | 67,142 | +0.51(+0.60%) |
Apr 21, 2014 | 84.30 | 84.48 | 83.87 | 84.41 | 395,480 | +0.26(+0.31%) |
Apr 17, 2014 | 83.98 | 84.15 | 84.15 | 84.15 | 69,024 | +0.32(+0.39%) |
Apr 16, 2014 | 83.45 | 83.85 | 83.09 | 83.83 | 59,840 | +0.94(+1.13%) |
Apr 15, 2014 | 82.60 | 83.13 | 81.37 | 82.89 | 132,012 | +0.47(+0.57%) |
Apr 14, 2014 | 82.43 | 82.91 | 81.66 | 82.42 | 1,139,804 | +0.57(+0.69%) |
Apr 11, 2014 | 82.52 | 83.03 | 81.70 | 81.85 | 144,295 | -1.18(-1.42%) |
Apr 10, 2014 | 85.35 | 85.35 | 82.80 | 83.03 | 214,813 | -2.38(-2.79%) |
Apr 09, 2014 | 84.45 | 85.45 | 84.31 | 85.41 | 99,785 | +1.21(+1.43%) |
Apr 08, 2014 | 83.56 | 84.30 | 83.16 | 84.21 | 82,857 | +0.68(+0.81%) |
Apr 07, 2014 | 84.56 | 84.80 | 83.01 | 83.53 | 136,168 | -1.44(-1.69%) |
Apr 04, 2014 | 86.95 | 87.05 | 84.76 | 84.97 | 105,544 | -1.52(-1.76%) |
Apr 03, 2014 | 87.11 | 87.29 | 86.17 | 86.49 | 68,287 | -0.63(-0.72%) |
Apr 02, 2014 | 87.16 | 87.26 | 86.89 | 87.12 | 175,385 | +0.21(+0.25%) |
Apr 01, 2014 | 86.19 | 86.91 | 86.19 | 86.91 | 300,604 | +1.04(+1.21%) |
Mar 31, 2014 | 85.51 | 85.94 | 85.24 | 85.87 | 83,722 | +0.93(+1.09%) |
Mar 28, 2014 | 84.89 | 85.53 | 84.80 | 84.94 | 76,995 | +0.31(+0.36%) |
Mar 27, 2014 | 84.64 | 84.95 | 84.14 | 84.63 | 191,038 | -0.09(-0.11%) |
Mar 26, 2014 | 86.21 | 86.38 | 84.72 | 84.73 | 96,926 | -1.00(-1.17%) |
Mar 25, 2014 | 86.30 | 86.55 | 85.37 | 85.73 | 71,698 | -0.07(-0.09%) |
Mar 24, 2014 | 87.07 | 87.17 | 85.39 | 85.80 | 97,488 | -0.98(-1.13%) |
Mar 21, 2014 | 87.71 | 87.80 | 86.68 | 86.78 | 79,621 | -0.52(-0.59%) |
Mar 20, 2014 | 86.85 | 87.38 | 86.58 | 87.30 | 47,786 | +0.26(+0.30%) |
Mar 19, 2014 | 87.70 | 87.80 | 86.53 | 87.04 | 101,613 | -0.59(-0.68%) |
Mar 18, 2014 | 86.95 | 87.72 | 86.95 | 87.64 | 95,576 | +0.82(+0.94%) |
Mar 17, 2014 | 86.73 | 87.15 | 86.57 | 86.82 | 103,106 | +0.57(+0.67%) |
Mar 14, 2014 | 86.00 | 86.61 | 86.00 | 86.25 | 104,739 | +0.11(+0.13%) |
Mar 13, 2014 | 87.69 | 87.71 | 85.85 | 86.14 | 124,676 | -1.33(-1.52%) |
Mar 12, 2014 | 86.88 | 87.46 | 86.59 | 87.46 | 75,886 | +0.11(+0.13%) |
Mar 11, 2014 | 87.92 | 88.20 | 87.11 | 87.35 | 130,478 | -0.40(-0.45%) |
Mar 10, 2014 | 88.00 | 88.05 | 87.27 | 87.75 | 87,112 | -0.27(-0.31%) |
Mar 07, 2014 | 88.59 | 88.59 | 87.75 | 88.02 | 76,455 | -0.14(-0.16%) |
Mar 06, 2014 | 88.37 | 88.44 | 88.04 | 88.16 | 88,811 | +0.09(+0.11%) |
Mar 05, 2014 | 88.21 | 88.31 | 88.00 | 88.06 | 170,071 | -0.20(-0.23%) |
Mar 04, 2014 | 87.68 | 88.36 | 87.68 | 88.27 | 192,664 | +1.50(+1.73%) |