Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.98 | 88.32 | 87.86 | 88.09 | 8,444,516 | -0.04(-0.04%) |
May 29, 2014 | 88.68 | 88.93 | 88.11 | 88.13 | 13,848,507 | -0.47(-0.53%) |
May 28, 2014 | 88.09 | 88.66 | 88.08 | 88.60 | 12,649,743 | +1.08(+1.23%) |
May 27, 2014 | 87.12 | 87.55 | 86.77 | 87.52 | 8,624,511 | +0.51(+0.59%) |
May 23, 2014 | 87.01 | 87.01 | 87.01 | 0 | +0.65(+0.75%) | |
May 22, 2014 | 86.67 | 86.77 | 86.30 | 86.36 | 4,472,120 | -0.31(-0.36%) |
May 21, 2014 | 86.64 | 86.77 | 86.37 | 86.67 | 10,653,045 | -0.53(-0.61%) |
May 20, 2014 | 86.93 | 87.61 | 86.92 | 87.20 | 8,480,519 | +0.19(+0.22%) |
May 19, 2014 | 87.96 | 87.98 | 86.94 | 87.01 | 9,585,442 | -0.65(-0.74%) |
May 16, 2014 | 87.71 | 88.01 | 87.56 | 87.65 | 6,501,434 | -0.25(-0.28%) |
May 15, 2014 | 87.84 | 88.33 | 87.70 | 87.90 | 15,777,520 | +0.69(+0.80%) |
May 14, 2014 | 86.95 | 87.42 | 86.90 | 87.21 | 11,463,285 | +0.93(+1.08%) |
May 13, 2014 | 86.03 | 86.27 | 85.95 | 86.27 | 7,125,416 | +0.74(+0.87%) |
May 12, 2014 | 85.70 | 85.79 | 85.34 | 85.53 | 5,910,105 | -0.35(-0.40%) |
May 09, 2014 | 86.10 | 86.32 | 85.68 | 85.88 | 7,772,621 | -0.28(-0.32%) |
May 08, 2014 | 86.73 | 87.05 | 86.05 | 86.16 | 14,091,303 | -0.37(-0.43%) |
May 07, 2014 | 86.70 | 86.91 | 86.42 | 86.53 | 10,620,201 | -0.31(-0.36%) |
May 06, 2014 | 86.55 | 87.01 | 86.50 | 86.84 | 8,447,705 | +0.35(+0.40%) |
May 05, 2014 | 87.05 | 87.09 | 86.38 | 86.49 | 10,411,192 | -0.52(-0.60%) |
May 02, 2014 | 86.11 | 87.31 | 85.93 | 87.01 | 16,453,202 | +0.53(+0.62%) |
May 01, 2014 | 85.60 | 86.53 | 85.57 | 86.48 | 14,958,753 | +0.92(+1.07%) |
Apr 30, 2014 | 85.27 | 85.69 | 85.01 | 85.56 | 10,025,803 | +0.35(+0.42%) |
Apr 29, 2014 | 84.85 | 85.28 | 84.75 | 85.21 | 6,796,064 | -0.12(-0.14%) |
Apr 28, 2014 | 85.57 | 85.70 | 85.14 | 85.32 | 9,876,094 | -0.42(-0.48%) |
Apr 25, 2014 | 85.86 | 86.25 | 85.73 | 85.74 | 7,760,299 | +0.12(+0.14%) |
Apr 24, 2014 | 85.06 | 85.65 | 85.06 | 85.62 | 8,228,104 | +0.16(+0.19%) |
Apr 23, 2014 | 85.18 | 85.52 | 85.12 | 85.45 | 7,463,633 | +0.49(+0.57%) |
Apr 22, 2014 | 84.45 | 85.09 | 84.42 | 84.97 | 7,445,869 | +0.29(+0.34%) |
Apr 21, 2014 | 85.00 | 85.19 | 84.59 | 84.68 | 5,604,492 | -0.07(-0.08%) |
Apr 17, 2014 | 84.75 | 84.75 | 84.75 | 0 | -0.94(-1.10%) | |
Apr 16, 2014 | 85.05 | 85.69 | 85.01 | 85.69 | 7,171,414 | +0.11(+0.13%) |
Apr 15, 2014 | 85.19 | 85.88 | 84.99 | 85.59 | 10,065,527 | +0.53(+0.62%) |
Apr 14, 2014 | 85.09 | 85.25 | 84.95 | 85.05 | 5,359,400 | -0.22(-0.26%) |
Apr 11, 2014 | 85.13 | 85.32 | 84.85 | 85.28 | 13,331,487 | +0.69(+0.81%) |
Apr 10, 2014 | 83.88 | 84.89 | 83.87 | 84.59 | 16,460,833 | +0.78(+0.93%) |
Apr 09, 2014 | 83.85 | 84.22 | 83.67 | 83.81 | 7,494,057 | -0.42(-0.49%) |
Apr 08, 2014 | 83.97 | 84.31 | 83.73 | 84.23 | 5,471,465 | +0.20(+0.24%) |
Apr 07, 2014 | 83.65 | 84.17 | 83.64 | 84.03 | 9,819,609 | +0.50(+0.60%) |
Apr 04, 2014 | 83.08 | 83.71 | 83.06 | 83.53 | 11,656,917 | +0.55(+0.67%) |
Apr 03, 2014 | 82.81 | 83.13 | 82.74 | 82.98 | 6,410,560 | +0.36(+0.44%) |
Apr 02, 2014 | 82.71 | 82.83 | 82.54 | 82.61 | 8,938,996 | -0.48(-0.57%) |
Apr 01, 2014 | 83.38 | 83.45 | 83.05 | 83.09 | 11,772,978 | -0.72(-0.85%) |
Mar 31, 2014 | 83.53 | 85.32 | 83.22 | 83.81 | 9,743,743 | -0.21(-0.25%) |
Mar 28, 2014 | 84.39 | 84.42 | 83.75 | 84.01 | 7,846,013 | -0.48(-0.56%) |
Mar 27, 2014 | 84.22 | 84.80 | 84.05 | 84.49 | 12,687,616 | +0.42(+0.50%) |
Mar 26, 2014 | 83.38 | 84.09 | 83.33 | 84.07 | 9,303,635 | +0.65(+0.78%) |
Mar 25, 2014 | 83.28 | 83.59 | 83.09 | 83.41 | 6,550,646 | -0.31(-0.38%) |
Mar 24, 2014 | 83.00 | 83.80 | 82.92 | 83.73 | 9,802,333 | +0.59(+0.71%) |
Mar 21, 2014 | 82.51 | 83.21 | 82.48 | 83.14 | 11,699,140 | +0.89(+1.08%) |
Mar 20, 2014 | 82.26 | 82.68 | 82.19 | 82.25 | 6,801,165 | -0.15(-0.18%) |
Mar 19, 2014 | 82.90 | 82.95 | 82.05 | 82.39 | 15,038,616 | -0.65(-0.78%) |
Mar 18, 2014 | 82.72 | 83.08 | 82.65 | 83.04 | 6,274,096 | +0.30(+0.36%) |
Mar 17, 2014 | 83.10 | 83.19 | 82.71 | 82.74 | 9,609,830 | -0.62(-0.75%) |
Mar 14, 2014 | 83.71 | 83.71 | 83.21 | 83.36 | 12,026,081 | +0.02(+0.02%) |
Mar 13, 2014 | 81.96 | 83.37 | 81.92 | 83.35 | 15,380,508 | +1.11(+1.34%) |
Mar 12, 2014 | 82.13 | 82.39 | 82.02 | 82.24 | 8,362,163 | +0.57(+0.70%) |
Mar 11, 2014 | 81.41 | 81.69 | 81.26 | 81.67 | 4,967,205 | +0.22(+0.26%) |
Mar 10, 2014 | 81.38 | 81.51 | 81.25 | 81.46 | 4,874,188 | +0.12(+0.14%) |
Mar 07, 2014 | 81.15 | 81.56 | 81.12 | 81.34 | 10,766,481 | -0.51(-0.63%) |
Mar 06, 2014 | 82.01 | 82.17 | 81.82 | 81.86 | 9,649,061 | -0.81(-0.98%) |
Mar 05, 2014 | 82.45 | 82.79 | 82.35 | 82.67 | 6,245,982 | +0.18(+0.21%) |
Mar 04, 2014 | 83.23 | 83.23 | 82.47 | 82.49 | 10,501,227 | -1.26(-1.50%) |