Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.47 | 87.61 | 87.24 | 87.43 | 1,458,911 | -0.09(-0.10%) |
May 29, 2014 | 87.32 | 87.71 | 87.14 | 87.52 | 1,707,237 | +0.08(+0.09%) |
May 28, 2014 | 86.85 | 87.88 | 86.85 | 87.44 | 1,620,846 | -0.83(-0.94%) |
May 27, 2014 | 88.03 | 88.54 | 87.91 | 88.27 | 1,025,995 | +0.73(+0.84%) |
May 23, 2014 | 86.88 | 87.54 | 87.54 | 87.54 | 690,561 | -0.26(-0.30%) |
May 22, 2014 | 87.97 | 88.15 | 87.52 | 87.80 | 567,369 | -0.29(-0.33%) |
May 21, 2014 | 87.24 | 88.12 | 87.20 | 88.09 | 690,547 | +0.43(+0.49%) |
May 20, 2014 | 87.38 | 87.84 | 87.31 | 87.67 | 996,302 | -0.01(-0.01%) |
May 19, 2014 | 87.82 | 87.90 | 87.28 | 87.67 | 2,328,179 | -0.50(-0.57%) |
May 16, 2014 | 88.00 | 88.21 | 87.39 | 88.17 | 1,710,270 | +2.00(+2.32%) |
May 15, 2014 | 86.93 | 86.94 | 86.01 | 86.18 | 1,490,446 | -0.64(-0.73%) |
May 14, 2014 | 87.12 | 87.35 | 86.79 | 86.81 | 826,296 | -0.64(-0.73%) |
May 13, 2014 | 87.20 | 87.64 | 86.69 | 87.45 | 1,250,051 | -0.02(-0.03%) |
May 12, 2014 | 87.33 | 87.62 | 87.17 | 87.47 | 806,134 | +0.77(+0.89%) |
May 09, 2014 | 87.41 | 87.43 | 86.34 | 86.70 | 929,051 | -0.17(-0.19%) |
May 08, 2014 | 87.29 | 87.82 | 86.55 | 86.87 | 1,355,237 | +0.71(+0.82%) |
May 07, 2014 | 84.53 | 86.27 | 84.53 | 86.16 | 1,746,572 | +1.48(+1.75%) |
May 06, 2014 | 85.07 | 85.33 | 84.65 | 84.68 | 869,499 | -0.73(-0.86%) |
May 05, 2014 | 84.72 | 85.46 | 84.46 | 85.41 | 816,660 | +0.89(+1.05%) |
May 02, 2014 | 84.32 | 84.98 | 84.21 | 84.52 | 893,902 | -0.34(-0.40%) |
May 01, 2014 | 84.86 | 85.30 | 84.40 | 84.87 | 1,244,999 | +0.69(+0.82%) |
Apr 30, 2014 | 86.08 | 86.10 | 84.07 | 84.17 | 3,582,173 | -2.61(-3.01%) |
Apr 29, 2014 | 86.74 | 87.00 | 86.50 | 86.78 | 2,201,566 | +0.71(+0.83%) |
Apr 28, 2014 | 86.05 | 86.51 | 85.68 | 86.07 | 2,037,729 | +0.85(+1.00%) |
Apr 25, 2014 | 85.43 | 85.68 | 84.58 | 85.22 | 1,010,703 | -0.03(-0.04%) |
Apr 24, 2014 | 85.06 | 85.46 | 84.62 | 85.25 | 1,011,484 | +0.58(+0.68%) |
Apr 23, 2014 | 85.14 | 85.18 | 84.48 | 84.68 | 924,255 | -1.03(-1.20%) |
Apr 22, 2014 | 85.75 | 85.76 | 85.29 | 85.71 | 678,638 | +0.63(+0.74%) |
Apr 21, 2014 | 85.31 | 85.44 | 84.85 | 85.07 | 667,969 | -0.23(-0.27%) |
Apr 17, 2014 | 84.81 | 85.30 | 85.30 | 85.30 | 1,242,675 | +0.19(+0.22%) |
Apr 16, 2014 | 85.18 | 85.34 | 84.76 | 85.11 | 1,272,354 | +0.57(+0.67%) |
Apr 15, 2014 | 84.50 | 84.57 | 83.47 | 84.54 | 2,562,529 | +0.00(+0.00%) |
Apr 14, 2014 | 84.07 | 84.63 | 83.68 | 84.54 | 2,173,024 | +2.05(+2.49%) |
Apr 11, 2014 | 82.56 | 82.85 | 82.43 | 82.49 | 1,407,859 | +0.05(+0.07%) |
Apr 10, 2014 | 84.21 | 84.24 | 82.43 | 82.43 | 1,339,805 | -1.59(-1.90%) |
Apr 09, 2014 | 84.06 | 84.10 | 83.13 | 84.03 | 1,591,038 | +1.16(+1.40%) |
Apr 08, 2014 | 82.58 | 83.12 | 82.31 | 82.87 | 2,211,340 | +0.30(+0.37%) |
Apr 07, 2014 | 83.60 | 83.66 | 82.25 | 82.57 | 3,143,658 | -0.73(-0.87%) |
Apr 04, 2014 | 83.42 | 83.94 | 82.98 | 83.29 | 1,747,721 | -0.34(-0.41%) |
Apr 03, 2014 | 83.53 | 83.79 | 83.33 | 83.64 | 1,555,245 | +0.10(+0.12%) |
Apr 02, 2014 | 83.42 | 83.79 | 83.29 | 83.53 | 819,478 | +0.27(+0.33%) |
Apr 01, 2014 | 82.72 | 83.33 | 82.66 | 83.26 | 1,644,816 | +1.01(+1.23%) |
Mar 31, 2014 | 82.88 | 82.93 | 81.81 | 82.25 | 1,679,131 | -0.40(-0.48%) |
Mar 28, 2014 | 82.61 | 83.08 | 82.36 | 82.65 | 1,540,696 | +1.22(+1.50%) |
Mar 27, 2014 | 81.42 | 81.64 | 81.16 | 81.43 | 1,283,873 | +0.92(+1.14%) |
Mar 26, 2014 | 80.72 | 81.44 | 80.51 | 80.51 | 1,070,926 | +0.12(+0.15%) |
Mar 25, 2014 | 80.03 | 80.66 | 79.78 | 80.39 | 919,265 | +1.11(+1.40%) |
Mar 24, 2014 | 79.10 | 79.66 | 78.89 | 79.29 | 1,121,250 | -0.34(-0.43%) |
Mar 21, 2014 | 78.94 | 79.87 | 78.89 | 79.63 | 1,481,282 | +1.10(+1.40%) |
Mar 20, 2014 | 77.85 | 78.68 | 77.64 | 78.53 | 1,120,168 | +0.36(+0.46%) |
Mar 19, 2014 | 78.49 | 79.10 | 77.79 | 78.17 | 2,003,534 | -1.43(-1.80%) |
Mar 18, 2014 | 78.70 | 79.72 | 78.70 | 79.60 | 2,019,521 | +1.07(+1.36%) |
Mar 17, 2014 | 78.13 | 78.87 | 78.08 | 78.53 | 1,730,019 | +0.57(+0.73%) |
Mar 14, 2014 | 78.29 | 78.70 | 77.88 | 77.96 | 1,956,893 | -0.75(-0.95%) |
Mar 13, 2014 | 80.06 | 81.01 | 78.43 | 78.71 | 2,635,869 | -1.09(-1.37%) |
Mar 12, 2014 | 79.09 | 79.97 | 79.02 | 79.80 | 1,689,307 | -0.71(-0.88%) |
Mar 11, 2014 | 80.69 | 81.13 | 80.45 | 80.51 | 930,199 | -0.16(-0.19%) |
Mar 10, 2014 | 80.37 | 80.75 | 80.04 | 80.67 | 807,405 | -0.09(-0.12%) |
Mar 07, 2014 | 80.89 | 81.37 | 80.32 | 80.76 | 1,362,214 | -0.87(-1.07%) |
Mar 06, 2014 | 80.90 | 81.89 | 80.88 | 81.64 | 1,228,740 | +0.79(+0.98%) |
Mar 05, 2014 | 80.49 | 80.98 | 80.39 | 80.85 | 1,494,370 | -0.20(-0.25%) |
Mar 04, 2014 | 81.43 | 81.46 | 80.85 | 81.05 | 1,009,968 | +1.28(+1.61%) |