Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.69 | 86.46 | 85.25 | 85.60 | 17,658 | +0.29(+0.34%) |
May 29, 2014 | 84.70 | 85.47 | 84.70 | 85.31 | 19,406 | +0.74(+0.87%) |
May 28, 2014 | 84.51 | 84.70 | 84.30 | 84.57 | 9,754 | +0.10(+0.11%) |
May 27, 2014 | 84.61 | 84.70 | 84.00 | 84.48 | 23,906 | +0.16(+0.19%) |
May 23, 2014 | 84.13 | 84.32 | 84.32 | 84.32 | 13,703 | +0.25(+0.30%) |
May 22, 2014 | 83.84 | 84.19 | 83.84 | 84.06 | 11,059 | +0.51(+0.61%) |
May 21, 2014 | 83.68 | 83.87 | 83.30 | 83.55 | 17,703 | +0.52(+0.62%) |
May 20, 2014 | 83.33 | 83.55 | 82.91 | 83.03 | 19,695 | +0.14(+0.17%) |
May 19, 2014 | 82.83 | 83.55 | 82.67 | 82.89 | 13,683 | +0.19(+0.22%) |
May 16, 2014 | 82.51 | 82.95 | 82.07 | 82.70 | 14,849 | +0.07(+0.08%) |
May 15, 2014 | 82.83 | 82.83 | 82.23 | 82.64 | 11,125 | -0.63(-0.76%) |
May 14, 2014 | 82.92 | 83.33 | 82.83 | 83.27 | 12,383 | +0.47(+0.57%) |
May 13, 2014 | 82.45 | 83.36 | 82.45 | 82.79 | 25,869 | +0.28(+0.34%) |
May 12, 2014 | 81.82 | 82.56 | 81.54 | 82.51 | 14,315 | +1.07(+1.31%) |
May 09, 2014 | 82.10 | 82.10 | 80.97 | 81.44 | 12,443 | -0.35(-0.42%) |
May 08, 2014 | 82.64 | 82.95 | 81.51 | 81.79 | 21,810 | -0.79(-0.95%) |
May 07, 2014 | 82.04 | 82.76 | 81.82 | 82.57 | 23,832 | +0.79(+0.96%) |
May 06, 2014 | 81.51 | 81.88 | 81.32 | 81.79 | 13,180 | +0.28(+0.35%) |
May 05, 2014 | 80.78 | 81.62 | 80.78 | 81.51 | 12,444 | +0.13(+0.15%) |
May 02, 2014 | 81.95 | 81.95 | 80.91 | 81.38 | 11,444 | -0.06(-0.08%) |
May 01, 2014 | 81.98 | 82.10 | 81.33 | 81.44 | 10,878 | -0.35(-0.42%) |
Apr 30, 2014 | 82.01 | 82.01 | 81.29 | 81.79 | 16,470 | -0.28(-0.34%) |
Apr 29, 2014 | 81.69 | 82.32 | 81.69 | 82.07 | 17,877 | +0.61(+0.75%) |
Apr 28, 2014 | 81.66 | 81.69 | 81.00 | 81.46 | 10,495 | +0.14(+0.18%) |
Apr 25, 2014 | 82.10 | 82.10 | 81.16 | 81.32 | 15,764 | -1.01(-1.22%) |
Apr 24, 2014 | 82.64 | 82.64 | 82.04 | 82.32 | 16,105 | +0.13(+0.15%) |
Apr 23, 2014 | 82.10 | 82.48 | 81.82 | 82.20 | 27,138 | +0.09(+0.11%) |
Apr 22, 2014 | 81.54 | 82.10 | 81.47 | 82.10 | 30,376 | +0.53(+0.65%) |
Apr 21, 2014 | 81.41 | 81.66 | 81.22 | 81.57 | 22,699 | +0.25(+0.31%) |
Apr 17, 2014 | 80.91 | 81.32 | 81.32 | 81.32 | 26,532 | +0.41(+0.51%) |
Apr 16, 2014 | 79.97 | 80.91 | 79.97 | 80.91 | 14,341 | +1.07(+1.34%) |
Apr 15, 2014 | 79.40 | 79.90 | 79.08 | 79.84 | 7,279 | +0.47(+0.59%) |
Apr 14, 2014 | 79.12 | 79.37 | 78.77 | 79.37 | 13,642 | +0.75(+0.96%) |
Apr 11, 2014 | 78.58 | 78.80 | 78.17 | 78.61 | 16,665 | -0.03(-0.04%) |
Apr 10, 2014 | 79.24 | 79.37 | 78.39 | 78.64 | 22,526 | -0.44(-0.56%) |
Apr 09, 2014 | 78.80 | 79.09 | 78.68 | 79.08 | 11,544 | +0.38(+0.48%) |
Apr 08, 2014 | 78.24 | 78.77 | 78.05 | 78.71 | 7,627 | +0.60(+0.76%) |
Apr 07, 2014 | 79.53 | 79.68 | 77.70 | 78.11 | 13,114 | -1.35(-1.70%) |
Apr 04, 2014 | 80.06 | 80.09 | 79.24 | 79.46 | 17,273 | +0.25(+0.32%) |
Apr 03, 2014 | 78.86 | 79.21 | 78.65 | 79.21 | 14,142 | +0.47(+0.60%) |
Apr 02, 2014 | 78.58 | 79.21 | 78.49 | 78.74 | 19,258 | +0.16(+0.20%) |
Apr 01, 2014 | 78.24 | 78.58 | 77.89 | 78.58 | 10,937 | +0.57(+0.73%) |
Mar 31, 2014 | 78.39 | 78.39 | 77.67 | 78.02 | 12,218 | -0.03(-0.04%) |
Mar 28, 2014 | 77.86 | 78.05 | 77.61 | 78.05 | 12,698 | +0.69(+0.89%) |
Mar 27, 2014 | 76.92 | 77.39 | 76.66 | 77.36 | 10,206 | +0.60(+0.78%) |
Mar 26, 2014 | 77.10 | 77.39 | 76.76 | 76.76 | 14,752 | -0.31(-0.41%) |
Mar 25, 2014 | 77.45 | 77.83 | 76.70 | 77.07 | 23,825 | +0.08(+0.10%) |
Mar 24, 2014 | 78.05 | 78.05 | 76.85 | 76.99 | 4,480 | -0.71(-0.91%) |
Mar 21, 2014 | 77.32 | 78.11 | 77.32 | 77.70 | 8,739 | +0.35(+0.45%) |
Mar 20, 2014 | 77.01 | 77.58 | 77.01 | 77.36 | 6,909 | +0.09(+0.12%) |
Mar 19, 2014 | 77.26 | 77.83 | 76.82 | 77.26 | 15,740 | -0.31(-0.41%) |
Mar 18, 2014 | 76.85 | 77.64 | 76.85 | 77.58 | 8,432 | +0.66(+0.86%) |
Mar 17, 2014 | 77.23 | 77.51 | 76.88 | 76.92 | 8,814 | +0.25(+0.33%) |
Mar 14, 2014 | 75.88 | 77.04 | 75.88 | 76.66 | 12,739 | +0.41(+0.54%) |
Mar 13, 2014 | 77.14 | 77.20 | 76.00 | 76.26 | 7,475 | -0.57(-0.74%) |
Mar 12, 2014 | 76.82 | 77.07 | 76.04 | 76.82 | 12,534 | -0.13(-0.16%) |
Mar 11, 2014 | 77.73 | 77.73 | 76.68 | 76.95 | 12,948 | -0.63(-0.81%) |
Mar 10, 2014 | 77.39 | 77.61 | 76.88 | 77.58 | 5,181 | -0.19(-0.24%) |
Mar 07, 2014 | 78.02 | 78.02 | 77.18 | 77.76 | 11,882 | +0.19(+0.24%) |
Mar 06, 2014 | 77.58 | 77.95 | 77.23 | 77.58 | 9,410 | +0.00(+0.00%) |
Mar 05, 2014 | 77.80 | 77.98 | 77.34 | 77.58 | 8,865 | -0.22(-0.28%) |
Mar 04, 2014 | 77.80 | 77.92 | 77.39 | 77.80 | 11,979 | +0.59(+0.76%) |