Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.92 | 88.55 | 86.10 | 88.34 | 1,860,170 | +0.97(+1.11%) |
May 29, 2014 | 86.06 | 87.57 | 84.71 | 87.37 | 1,349,239 | +1.53(+1.78%) |
May 28, 2014 | 86.62 | 86.62 | 84.87 | 85.84 | 968,571 | -0.57(-0.66%) |
May 27, 2014 | 84.54 | 86.55 | 83.87 | 86.41 | 1,159,111 | +2.13(+2.53%) |
May 23, 2014 | 84.68 | 84.28 | 84.28 | 84.28 | 854,828 | -0.56(-0.66%) |
May 22, 2014 | 86.51 | 86.52 | 84.77 | 84.83 | 532,647 | -1.34(-1.56%) |
May 21, 2014 | 84.19 | 86.57 | 83.85 | 86.18 | 1,091,450 | +2.00(+2.37%) |
May 20, 2014 | 84.56 | 84.82 | 83.97 | 84.18 | 816,952 | -0.65(-0.76%) |
May 19, 2014 | 84.21 | 85.01 | 83.61 | 84.83 | 584,850 | +0.72(+0.86%) |
May 16, 2014 | 84.94 | 84.94 | 83.51 | 84.11 | 1,125,880 | -0.94(-1.11%) |
May 15, 2014 | 85.71 | 85.89 | 83.71 | 85.05 | 2,146,525 | +0.39(+0.46%) |
May 14, 2014 | 84.69 | 85.08 | 84.27 | 84.66 | 843,159 | -0.14(-0.17%) |
May 13, 2014 | 84.64 | 85.07 | 84.49 | 84.80 | 708,706 | +0.30(+0.36%) |
May 12, 2014 | 84.22 | 84.87 | 83.84 | 84.50 | 708,386 | +0.50(+0.60%) |
May 09, 2014 | 83.49 | 84.13 | 82.95 | 83.99 | 897,996 | +0.31(+0.37%) |
May 08, 2014 | 85.35 | 86.14 | 83.60 | 83.68 | 1,189,696 | -2.12(-2.47%) |
May 07, 2014 | 86.42 | 86.95 | 85.16 | 85.80 | 1,226,474 | -0.02(-0.02%) |
May 06, 2014 | 86.41 | 87.40 | 85.61 | 85.82 | 1,036,650 | -0.29(-0.34%) |
May 05, 2014 | 85.10 | 86.26 | 84.60 | 86.11 | 1,108,344 | +0.61(+0.71%) |
May 02, 2014 | 84.95 | 86.42 | 84.34 | 85.50 | 1,064,157 | +0.70(+0.83%) |
May 01, 2014 | 85.66 | 86.43 | 83.86 | 84.80 | 1,800,892 | -1.16(-1.35%) |
Apr 30, 2014 | 85.76 | 86.95 | 84.22 | 85.96 | 2,248,366 | +0.02(+0.02%) |
Apr 29, 2014 | 84.47 | 86.48 | 82.01 | 85.94 | 4,591,341 | -1.00(-1.15%) |
Apr 28, 2014 | 88.51 | 89.38 | 85.88 | 86.94 | 2,912,891 | -0.24(-0.27%) |
Apr 25, 2014 | 88.47 | 88.52 | 86.81 | 87.18 | 1,374,392 | -1.74(-1.96%) |
Apr 24, 2014 | 89.17 | 90.67 | 88.73 | 88.92 | 1,855,711 | +0.50(+0.57%) |
Apr 23, 2014 | 88.36 | 89.38 | 88.17 | 88.41 | 1,402,186 | +0.35(+0.40%) |
Apr 22, 2014 | 87.96 | 88.82 | 87.58 | 88.06 | 1,138,757 | -0.78(-0.88%) |
Apr 21, 2014 | 88.19 | 88.98 | 87.40 | 88.84 | 1,309,620 | +0.54(+0.61%) |
Apr 17, 2014 | 86.06 | 88.30 | 88.30 | 88.30 | 1,381,572 | +2.07(+2.40%) |
Apr 16, 2014 | 85.76 | 86.47 | 84.85 | 86.23 | 1,648,996 | +1.32(+1.56%) |
Apr 15, 2014 | 83.63 | 85.11 | 82.91 | 84.91 | 1,345,165 | +1.35(+1.62%) |
Apr 14, 2014 | 83.61 | 84.34 | 82.43 | 83.56 | 1,119,348 | +0.00(+0.00%) |
Apr 11, 2014 | 83.52 | 84.64 | 83.17 | 83.56 | 1,370,101 | -0.20(-0.24%) |
Apr 10, 2014 | 83.68 | 84.77 | 82.68 | 83.76 | 2,009,363 | -0.17(-0.20%) |
Apr 09, 2014 | 84.11 | 84.49 | 82.78 | 83.93 | 1,237,028 | -0.31(-0.37%) |
Apr 08, 2014 | 81.23 | 84.43 | 81.23 | 84.24 | 2,280,457 | +3.06(+3.77%) |
Apr 07, 2014 | 82.35 | 83.38 | 80.92 | 81.18 | 1,216,716 | -1.05(-1.28%) |
Apr 04, 2014 | 83.80 | 83.97 | 82.04 | 82.24 | 1,880,709 | -1.23(-1.47%) |
Apr 03, 2014 | 82.13 | 84.02 | 82.03 | 83.46 | 2,244,438 | +1.86(+2.28%) |
Apr 02, 2014 | 79.99 | 81.99 | 79.51 | 81.60 | 1,751,140 | +1.73(+2.17%) |
Apr 01, 2014 | 79.08 | 80.23 | 78.53 | 79.87 | 1,722,368 | +1.02(+1.29%) |
Mar 31, 2014 | 81.04 | 81.39 | 78.72 | 78.85 | 2,219,003 | -2.15(-2.65%) |
Mar 28, 2014 | 81.77 | 81.98 | 80.74 | 81.00 | 1,377,845 | -0.02(-0.02%) |
Mar 27, 2014 | 80.52 | 81.21 | 79.43 | 81.02 | 1,728,108 | +0.59(+0.73%) |
Mar 26, 2014 | 82.17 | 82.50 | 80.33 | 80.43 | 2,560,454 | -1.44(-1.75%) |
Mar 25, 2014 | 82.59 | 83.56 | 81.81 | 81.86 | 1,319,422 | -0.18(-0.22%) |
Mar 24, 2014 | 83.24 | 83.48 | 81.87 | 82.05 | 1,146,020 | -0.79(-0.95%) |
Mar 21, 2014 | 84.29 | 84.29 | 82.23 | 82.83 | 2,186,651 | -0.37(-0.45%) |
Mar 20, 2014 | 82.46 | 83.56 | 81.73 | 83.20 | 1,324,578 | +0.29(+0.36%) |
Mar 19, 2014 | 84.34 | 84.34 | 82.51 | 82.91 | 1,281,872 | -1.35(-1.60%) |
Mar 18, 2014 | 83.96 | 85.23 | 83.64 | 84.26 | 1,536,695 | +0.42(+0.50%) |
Mar 17, 2014 | 83.82 | 85.17 | 82.59 | 83.84 | 2,168,367 | +0.48(+0.57%) |
Mar 14, 2014 | 82.11 | 83.60 | 81.89 | 83.37 | 1,802,883 | +1.07(+1.31%) |
Mar 13, 2014 | 81.39 | 83.38 | 81.29 | 82.29 | 1,758,337 | +0.44(+0.53%) |
Mar 12, 2014 | 81.71 | 82.87 | 81.43 | 81.86 | 1,633,026 | -0.73(-0.89%) |
Mar 11, 2014 | 82.35 | 83.59 | 81.64 | 82.59 | 2,205,229 | +0.17(+0.21%) |
Mar 10, 2014 | 83.48 | 83.48 | 80.14 | 82.42 | 1,828,393 | +1.60(+1.97%) |
Mar 07, 2014 | 80.41 | 81.17 | 80.15 | 80.82 | 1,384,131 | +0.81(+1.01%) |
Mar 06, 2014 | 79.24 | 80.34 | 78.26 | 80.01 | 1,490,050 | +0.78(+0.98%) |
Mar 05, 2014 | 81.07 | 81.21 | 78.85 | 79.23 | 2,055,560 | -1.95(-2.40%) |
Mar 04, 2014 | 81.28 | 81.75 | 80.18 | 81.18 | 1,442,156 | +0.52(+0.65%) |