Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 83.35 | 84.04 | 83.18 | 84.00 | 88,666 | +0.47(+0.57%) |
Apr 29, 2014 | 83.19 | 83.66 | 82.98 | 83.53 | 59,735 | +0.62(+0.74%) |
Apr 28, 2014 | 83.44 | 83.76 | 81.85 | 82.91 | 227,403 | -0.20(-0.24%) |
Apr 25, 2014 | 84.10 | 84.10 | 82.98 | 83.11 | 108,970 | -1.37(-1.63%) |
Apr 24, 2014 | 85.02 | 85.02 | 83.97 | 84.49 | 90,239 | -0.06(-0.08%) |
Apr 23, 2014 | 84.98 | 85.07 | 84.55 | 84.55 | 72,879 | -0.37(-0.44%) |
Apr 22, 2014 | 84.51 | 85.19 | 84.51 | 84.92 | 67,142 | +0.51(+0.60%) |
Apr 21, 2014 | 84.30 | 84.48 | 83.87 | 84.41 | 395,480 | +0.26(+0.31%) |
Apr 17, 2014 | 83.98 | 84.15 | 84.15 | 84.15 | 69,024 | +0.32(+0.39%) |
Apr 16, 2014 | 83.45 | 83.85 | 83.09 | 83.83 | 59,840 | +0.94(+1.13%) |
Apr 15, 2014 | 82.60 | 83.13 | 81.37 | 82.89 | 132,012 | +0.47(+0.57%) |
Apr 14, 2014 | 82.43 | 82.91 | 81.66 | 82.42 | 1,139,804 | +0.57(+0.69%) |
Apr 11, 2014 | 82.52 | 83.03 | 81.70 | 81.85 | 144,295 | -1.18(-1.42%) |
Apr 10, 2014 | 85.35 | 85.35 | 82.80 | 83.03 | 214,813 | -2.38(-2.79%) |
Apr 09, 2014 | 84.45 | 85.45 | 84.31 | 85.41 | 99,785 | +1.21(+1.43%) |
Apr 08, 2014 | 83.56 | 84.30 | 83.16 | 84.21 | 82,857 | +0.68(+0.81%) |
Apr 07, 2014 | 84.56 | 84.80 | 83.01 | 83.53 | 136,168 | -1.44(-1.69%) |
Apr 04, 2014 | 86.95 | 87.05 | 84.76 | 84.97 | 105,544 | -1.52(-1.76%) |
Apr 03, 2014 | 87.11 | 87.29 | 86.17 | 86.49 | 68,287 | -0.63(-0.72%) |
Apr 02, 2014 | 87.16 | 87.26 | 86.89 | 87.12 | 175,385 | +0.21(+0.25%) |
Apr 01, 2014 | 86.19 | 86.91 | 86.19 | 86.91 | 300,604 | +1.04(+1.21%) |
Mar 31, 2014 | 85.51 | 85.94 | 85.24 | 85.87 | 83,722 | +0.93(+1.09%) |
Mar 28, 2014 | 84.89 | 85.53 | 84.80 | 84.94 | 76,995 | +0.31(+0.36%) |
Mar 27, 2014 | 84.64 | 84.95 | 84.14 | 84.63 | 191,038 | -0.09(-0.11%) |
Mar 26, 2014 | 86.21 | 86.38 | 84.72 | 84.73 | 96,926 | -1.00(-1.17%) |
Mar 25, 2014 | 86.30 | 86.55 | 85.37 | 85.73 | 71,698 | -0.07(-0.09%) |
Mar 24, 2014 | 87.07 | 87.17 | 85.39 | 85.80 | 97,488 | -0.98(-1.13%) |
Mar 21, 2014 | 87.71 | 87.80 | 86.68 | 86.78 | 79,621 | -0.52(-0.59%) |
Mar 20, 2014 | 86.85 | 87.38 | 86.58 | 87.30 | 47,786 | +0.26(+0.30%) |
Mar 19, 2014 | 87.70 | 87.80 | 86.53 | 87.04 | 101,613 | -0.59(-0.68%) |
Mar 18, 2014 | 86.95 | 87.72 | 86.95 | 87.64 | 95,576 | +0.82(+0.94%) |
Mar 17, 2014 | 86.73 | 87.15 | 86.57 | 86.82 | 103,106 | +0.57(+0.67%) |
Mar 14, 2014 | 86.00 | 86.61 | 86.00 | 86.25 | 104,739 | +0.11(+0.13%) |
Mar 13, 2014 | 87.69 | 87.71 | 85.85 | 86.14 | 124,676 | -1.33(-1.52%) |
Mar 12, 2014 | 86.88 | 87.46 | 86.59 | 87.46 | 75,886 | +0.11(+0.13%) |
Mar 11, 2014 | 87.92 | 88.20 | 87.11 | 87.35 | 130,478 | -0.40(-0.45%) |
Mar 10, 2014 | 88.00 | 88.05 | 87.27 | 87.75 | 87,112 | -0.27(-0.31%) |
Mar 07, 2014 | 88.59 | 88.59 | 87.75 | 88.02 | 76,455 | -0.14(-0.16%) |
Mar 06, 2014 | 88.37 | 88.44 | 88.04 | 88.16 | 88,811 | +0.09(+0.11%) |
Mar 05, 2014 | 88.21 | 88.31 | 88.00 | 88.06 | 170,071 | -0.20(-0.23%) |
Mar 04, 2014 | 87.68 | 88.36 | 87.68 | 88.27 | 192,664 | +1.50(+1.73%) |
Mar 03, 2014 | 86.63 | 87.01 | 86.04 | 86.77 | 388,088 | -0.55(-0.63%) |
Feb 28, 2014 | 87.66 | 87.82 | 86.71 | 87.31 | 140,344 | -0.19(-0.21%) |
Feb 27, 2014 | 87.17 | 87.51 | 86.91 | 87.50 | 106,917 | +0.34(+0.39%) |
Feb 26, 2014 | 87.06 | 87.65 | 86.92 | 87.16 | 101,049 | +0.21(+0.25%) |
Feb 25, 2014 | 87.05 | 87.27 | 86.62 | 86.94 | 145,706 | -0.06(-0.06%) |
Feb 24, 2014 | 87.13 | 87.47 | 86.38 | 87.00 | 233,854 | +0.62(+0.72%) |
Feb 21, 2014 | 86.57 | 86.61 | 86.21 | 86.38 | 96,106 | -0.05(-0.05%) |
Feb 20, 2014 | 85.86 | 86.48 | 85.42 | 86.42 | 101,294 | +0.83(+0.96%) |
Feb 19, 2014 | 85.92 | 86.39 | 85.57 | 85.60 | 94,561 | -0.32(-0.38%) |
Feb 18, 2014 | 85.61 | 86.03 | 85.39 | 85.92 | 186,023 | +0.70(+0.83%) |
Feb 14, 2014 | 84.79 | 85.22 | 85.22 | 85.22 | 111,208 | +0.27(+0.32%) |
Feb 13, 2014 | 83.77 | 85.06 | 83.77 | 84.95 | 98,515 | +0.62(+0.74%) |
Feb 12, 2014 | 84.33 | 84.60 | 84.20 | 84.33 | 99,155 | +0.32(+0.39%) |
Feb 11, 2014 | 83.38 | 84.18 | 83.33 | 84.00 | 133,657 | +0.79(+0.95%) |
Feb 10, 2014 | 83.09 | 83.22 | 82.72 | 83.22 | 120,730 | +0.17(+0.20%) |
Feb 07, 2014 | 82.21 | 83.05 | 82.13 | 83.05 | 143,496 | +1.17(+1.43%) |
Feb 06, 2014 | 80.97 | 81.94 | 80.96 | 81.88 | 101,804 | +1.28(+1.59%) |
Feb 05, 2014 | 80.58 | 80.80 | 79.77 | 80.60 | 143,128 | -0.34(-0.42%) |
Feb 04, 2014 | 80.28 | 81.03 | 80.02 | 80.94 | 338,144 | +1.08(+1.35%) |