Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.57 | 86.75 | 84.03 | 85.76 | 2,253,497 | +0.02(+0.02%) |
Apr 29, 2014 | 84.28 | 86.29 | 81.82 | 85.75 | 4,601,820 | -1.00(-1.15%) |
Apr 28, 2014 | 88.31 | 89.18 | 85.69 | 86.74 | 2,919,540 | -0.24(-0.27%) |
Apr 25, 2014 | 88.27 | 88.32 | 86.61 | 86.98 | 1,377,529 | -1.74(-1.96%) |
Apr 24, 2014 | 88.97 | 90.47 | 88.52 | 88.71 | 1,859,946 | +0.50(+0.57%) |
Apr 23, 2014 | 88.15 | 89.18 | 87.97 | 88.21 | 1,405,386 | +0.35(+0.40%) |
Apr 22, 2014 | 87.76 | 88.62 | 87.38 | 87.86 | 1,141,356 | -0.78(-0.88%) |
Apr 21, 2014 | 87.99 | 88.78 | 87.20 | 88.64 | 1,312,609 | +0.54(+0.61%) |
Apr 17, 2014 | 85.86 | 88.10 | 88.10 | 88.10 | 1,384,725 | +2.07(+2.40%) |
Apr 16, 2014 | 85.57 | 86.28 | 84.66 | 86.03 | 1,652,759 | +1.32(+1.56%) |
Apr 15, 2014 | 83.44 | 84.92 | 82.72 | 84.71 | 1,348,235 | +1.35(+1.62%) |
Apr 14, 2014 | 83.42 | 84.15 | 82.25 | 83.37 | 1,121,902 | +0.00(+0.00%) |
Apr 11, 2014 | 83.33 | 84.45 | 82.98 | 83.37 | 1,373,228 | -0.20(-0.24%) |
Apr 10, 2014 | 83.49 | 84.58 | 82.49 | 83.57 | 2,013,949 | -0.17(-0.20%) |
Apr 09, 2014 | 83.92 | 84.30 | 82.59 | 83.74 | 1,239,852 | -0.31(-0.37%) |
Apr 08, 2014 | 81.04 | 84.24 | 81.04 | 84.05 | 2,285,662 | +3.05(+3.77%) |
Apr 07, 2014 | 82.16 | 83.19 | 80.74 | 81.00 | 1,219,493 | -1.05(-1.28%) |
Apr 04, 2014 | 83.61 | 83.78 | 81.85 | 82.05 | 1,885,001 | -1.22(-1.47%) |
Apr 03, 2014 | 81.94 | 83.83 | 81.84 | 83.27 | 2,249,560 | +1.86(+2.28%) |
Apr 02, 2014 | 79.81 | 81.80 | 79.33 | 81.41 | 1,755,136 | +1.73(+2.17%) |
Apr 01, 2014 | 78.90 | 80.05 | 78.35 | 79.69 | 1,726,299 | +1.01(+1.29%) |
Mar 31, 2014 | 80.85 | 81.20 | 78.54 | 78.67 | 2,224,068 | -2.14(-2.65%) |
Mar 28, 2014 | 81.58 | 81.79 | 80.56 | 80.82 | 1,380,989 | -0.02(-0.02%) |
Mar 27, 2014 | 80.34 | 81.02 | 79.25 | 80.83 | 1,732,053 | +0.59(+0.73%) |
Mar 26, 2014 | 81.98 | 82.31 | 80.14 | 80.25 | 2,566,297 | -1.43(-1.75%) |
Mar 25, 2014 | 82.40 | 83.37 | 81.62 | 81.68 | 1,322,433 | -0.18(-0.22%) |
Mar 24, 2014 | 83.05 | 83.29 | 81.69 | 81.86 | 1,148,636 | -0.79(-0.95%) |
Mar 21, 2014 | 84.10 | 84.10 | 82.04 | 82.65 | 2,191,641 | -0.37(-0.45%) |
Mar 20, 2014 | 82.28 | 83.37 | 81.55 | 83.02 | 1,327,601 | +0.29(+0.36%) |
Mar 19, 2014 | 84.15 | 84.15 | 82.32 | 82.72 | 1,284,798 | -1.35(-1.60%) |
Mar 18, 2014 | 83.77 | 85.03 | 83.45 | 84.07 | 1,540,202 | +0.42(+0.50%) |
Mar 17, 2014 | 83.63 | 84.98 | 82.40 | 83.65 | 2,173,316 | +0.47(+0.57%) |
Mar 14, 2014 | 81.92 | 83.41 | 81.71 | 83.18 | 1,806,998 | +1.07(+1.30%) |
Mar 13, 2014 | 81.20 | 83.19 | 81.11 | 82.10 | 1,762,350 | +0.44(+0.53%) |
Mar 12, 2014 | 81.53 | 82.68 | 81.24 | 81.67 | 1,636,753 | -0.73(-0.89%) |
Mar 11, 2014 | 82.16 | 83.40 | 81.45 | 82.40 | 2,210,262 | +0.17(+0.21%) |
Mar 10, 2014 | 83.29 | 83.29 | 79.95 | 82.23 | 1,832,566 | +1.59(+1.97%) |
Mar 07, 2014 | 80.23 | 80.99 | 79.96 | 80.64 | 1,387,290 | +0.81(+1.01%) |
Mar 06, 2014 | 79.06 | 80.15 | 78.09 | 79.83 | 1,493,451 | +0.78(+0.98%) |
Mar 05, 2014 | 80.88 | 81.02 | 78.67 | 79.05 | 2,060,251 | -1.94(-2.40%) |
Mar 04, 2014 | 81.09 | 81.56 | 80.00 | 81.00 | 1,445,448 | +0.52(+0.65%) |
Mar 03, 2014 | 81.31 | 82.39 | 80.12 | 80.47 | 1,824,858 | -1.08(-1.32%) |
Feb 28, 2014 | 82.29 | 83.16 | 80.93 | 81.56 | 1,856,446 | -0.67(-0.82%) |
Feb 27, 2014 | 80.52 | 82.74 | 80.51 | 82.23 | 1,934,128 | +1.72(+2.14%) |
Feb 26, 2014 | 83.03 | 86.02 | 78.37 | 80.50 | 4,088,962 | -1.86(-2.26%) |
Feb 25, 2014 | 82.37 | 82.51 | 80.90 | 82.36 | 1,595,010 | -0.60(-0.72%) |
Feb 24, 2014 | 81.92 | 84.39 | 81.44 | 82.96 | 2,214,243 | +1.76(+2.17%) |
Feb 21, 2014 | 82.59 | 82.94 | 81.02 | 81.20 | 2,597,427 | -1.75(-2.11%) |
Feb 20, 2014 | 82.19 | 83.17 | 81.07 | 82.95 | 2,203,698 | -0.06(-0.07%) |
Feb 19, 2014 | 82.28 | 83.87 | 81.97 | 83.01 | 1,841,921 | +0.74(+0.90%) |
Feb 18, 2014 | 80.96 | 82.53 | 80.85 | 82.27 | 1,472,186 | +1.24(+1.53%) |
Feb 14, 2014 | 80.13 | 81.02 | 81.02 | 81.02 | 1,429,993 | +1.21(+1.52%) |
Feb 13, 2014 | 79.36 | 80.61 | 78.64 | 79.81 | 1,421,588 | -0.30(-0.38%) |
Feb 12, 2014 | 80.85 | 81.29 | 79.54 | 80.11 | 971,991 | -0.34(-0.42%) |
Feb 11, 2014 | 79.96 | 80.69 | 79.57 | 80.46 | 1,542,802 | +0.47(+0.59%) |
Feb 10, 2014 | 79.21 | 80.01 | 78.58 | 79.98 | 1,629,409 | +0.34(+0.43%) |
Feb 07, 2014 | 79.66 | 80.37 | 78.07 | 79.64 | 2,606,465 | +0.04(+0.05%) |
Feb 06, 2014 | 81.90 | 82.73 | 78.67 | 79.60 | 3,789,720 | -2.03(-2.48%) |
Feb 05, 2014 | 83.53 | 84.24 | 81.29 | 81.63 | 2,749,601 | -1.44(-1.73%) |
Feb 04, 2014 | 81.71 | 84.18 | 81.71 | 83.07 | 2,507,453 | +2.52(+3.13%) |