Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.75 | 86.94 | 84.22 | 85.95 | 2,248,536 | +0.02(+0.02%) |
Apr 29, 2014 | 84.46 | 86.48 | 82.00 | 85.94 | 4,591,689 | -1.00(-1.15%) |
Apr 28, 2014 | 88.50 | 89.38 | 85.88 | 86.93 | 2,913,112 | -0.24(-0.27%) |
Apr 25, 2014 | 88.46 | 88.51 | 86.80 | 87.17 | 1,374,497 | -1.74(-1.96%) |
Apr 24, 2014 | 89.17 | 90.67 | 88.72 | 88.91 | 1,855,852 | +0.50(+0.57%) |
Apr 23, 2014 | 88.35 | 89.38 | 88.17 | 88.41 | 1,402,292 | +0.35(+0.40%) |
Apr 22, 2014 | 87.95 | 88.81 | 87.57 | 88.05 | 1,138,843 | -0.78(-0.88%) |
Apr 21, 2014 | 88.19 | 88.98 | 87.39 | 88.83 | 1,309,720 | +0.54(+0.61%) |
Apr 17, 2014 | 86.05 | 88.29 | 88.29 | 88.29 | 1,381,677 | +2.07(+2.40%) |
Apr 16, 2014 | 85.75 | 86.47 | 84.84 | 86.22 | 1,649,121 | +1.32(+1.56%) |
Apr 15, 2014 | 83.63 | 85.11 | 82.90 | 84.90 | 1,345,267 | +1.35(+1.62%) |
Apr 14, 2014 | 83.61 | 84.34 | 82.43 | 83.55 | 1,119,433 | +0.00(+0.00%) |
Apr 11, 2014 | 83.51 | 84.63 | 83.16 | 83.55 | 1,370,205 | -0.20(-0.24%) |
Apr 10, 2014 | 83.67 | 84.77 | 82.68 | 83.75 | 2,009,516 | -0.17(-0.20%) |
Apr 09, 2014 | 84.10 | 84.48 | 82.77 | 83.92 | 1,237,122 | -0.31(-0.37%) |
Apr 08, 2014 | 81.22 | 84.42 | 81.22 | 84.23 | 2,280,631 | +3.06(+3.77%) |
Apr 07, 2014 | 82.34 | 83.37 | 80.92 | 81.17 | 1,216,809 | -1.05(-1.28%) |
Apr 04, 2014 | 83.80 | 83.97 | 82.03 | 82.23 | 1,880,851 | -1.23(-1.47%) |
Apr 03, 2014 | 82.12 | 84.02 | 82.02 | 83.45 | 2,244,608 | +1.86(+2.28%) |
Apr 02, 2014 | 79.99 | 81.98 | 79.50 | 81.59 | 1,751,272 | +1.73(+2.17%) |
Apr 01, 2014 | 79.07 | 80.22 | 78.52 | 79.86 | 1,722,498 | +1.02(+1.29%) |
Mar 31, 2014 | 81.03 | 81.38 | 78.71 | 78.85 | 2,219,172 | -2.15(-2.65%) |
Mar 28, 2014 | 81.76 | 81.97 | 80.74 | 80.99 | 1,377,949 | -0.02(-0.02%) |
Mar 27, 2014 | 80.52 | 81.20 | 79.43 | 81.01 | 1,728,240 | +0.59(+0.73%) |
Mar 26, 2014 | 82.16 | 82.50 | 80.32 | 80.42 | 2,560,648 | -1.44(-1.75%) |
Mar 25, 2014 | 82.58 | 83.55 | 81.80 | 81.86 | 1,319,522 | -0.18(-0.22%) |
Mar 24, 2014 | 83.24 | 83.47 | 81.87 | 82.04 | 1,146,107 | -0.79(-0.95%) |
Mar 21, 2014 | 84.28 | 84.28 | 82.22 | 82.83 | 2,186,816 | -0.37(-0.45%) |
Mar 20, 2014 | 82.46 | 83.55 | 81.73 | 83.20 | 1,324,678 | +0.29(+0.36%) |
Mar 19, 2014 | 84.34 | 84.34 | 82.50 | 82.90 | 1,281,970 | -1.35(-1.60%) |
Mar 18, 2014 | 83.96 | 85.22 | 83.63 | 84.25 | 1,536,812 | +0.42(+0.50%) |
Mar 17, 2014 | 83.82 | 85.17 | 82.58 | 83.83 | 2,168,532 | +0.48(+0.57%) |
Mar 14, 2014 | 82.11 | 83.60 | 81.89 | 83.36 | 1,803,020 | +1.07(+1.30%) |
Mar 13, 2014 | 81.38 | 83.37 | 81.29 | 82.29 | 1,758,470 | +0.44(+0.53%) |
Mar 12, 2014 | 81.71 | 82.87 | 81.42 | 81.85 | 1,633,150 | -0.73(-0.89%) |
Mar 11, 2014 | 82.34 | 83.59 | 81.63 | 82.58 | 2,205,396 | +0.17(+0.21%) |
Mar 10, 2014 | 83.47 | 83.47 | 80.13 | 82.41 | 1,828,532 | +1.60(+1.97%) |
Mar 07, 2014 | 80.41 | 81.17 | 80.14 | 80.81 | 1,384,236 | +0.81(+1.01%) |
Mar 06, 2014 | 79.24 | 80.33 | 78.26 | 80.01 | 1,490,163 | +0.78(+0.98%) |
Mar 05, 2014 | 81.06 | 81.20 | 78.85 | 79.23 | 2,055,716 | -1.95(-2.40%) |
Mar 04, 2014 | 81.27 | 81.74 | 80.18 | 81.17 | 1,442,266 | +0.52(+0.65%) |
Mar 03, 2014 | 81.49 | 82.57 | 80.30 | 80.65 | 1,820,840 | -1.08(-1.32%) |
Feb 28, 2014 | 82.48 | 83.34 | 81.11 | 81.74 | 1,852,359 | -0.67(-0.82%) |
Feb 27, 2014 | 80.70 | 82.92 | 80.69 | 82.41 | 1,929,870 | +1.73(+2.14%) |
Feb 26, 2014 | 83.22 | 86.21 | 78.54 | 80.68 | 4,079,961 | -1.86(-2.26%) |
Feb 25, 2014 | 82.55 | 82.69 | 81.08 | 82.54 | 1,591,499 | -0.60(-0.72%) |
Feb 24, 2014 | 82.11 | 84.58 | 81.62 | 83.14 | 2,209,368 | +1.77(+2.17%) |
Feb 21, 2014 | 82.77 | 83.12 | 81.19 | 81.37 | 2,591,709 | -1.76(-2.11%) |
Feb 20, 2014 | 82.37 | 83.35 | 81.25 | 83.13 | 2,198,847 | -0.06(-0.07%) |
Feb 19, 2014 | 82.46 | 84.05 | 82.15 | 83.19 | 1,837,866 | +0.74(+0.90%) |
Feb 18, 2014 | 81.14 | 82.71 | 81.03 | 82.45 | 1,468,945 | +1.24(+1.53%) |
Feb 14, 2014 | 80.31 | 81.20 | 81.20 | 81.20 | 1,426,845 | +1.22(+1.52%) |
Feb 13, 2014 | 79.53 | 80.79 | 78.81 | 79.99 | 1,418,459 | -0.30(-0.38%) |
Feb 12, 2014 | 81.03 | 81.47 | 79.71 | 80.29 | 969,851 | -0.34(-0.42%) |
Feb 11, 2014 | 80.14 | 80.87 | 79.75 | 80.63 | 1,539,405 | +0.47(+0.59%) |
Feb 10, 2014 | 79.39 | 80.19 | 78.75 | 80.16 | 1,625,822 | +0.34(+0.43%) |
Feb 07, 2014 | 79.84 | 80.55 | 78.24 | 79.82 | 2,600,727 | +0.04(+0.05%) |
Feb 06, 2014 | 82.08 | 82.91 | 78.85 | 79.78 | 3,781,377 | -2.03(-2.48%) |
Feb 05, 2014 | 83.71 | 84.42 | 81.47 | 81.81 | 2,743,548 | -1.44(-1.73%) |
Feb 04, 2014 | 81.89 | 84.37 | 81.89 | 83.25 | 2,501,933 | +2.53(+3.13%) |