Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 84.94 | 85.67 | 84.80 | 85.52 | 903,336 | +0.28(+0.33%) |
Apr 29, 2014 | 85.60 | 85.89 | 85.08 | 85.24 | 1,106,521 | +0.08(+0.09%) |
Apr 28, 2014 | 84.99 | 85.57 | 84.15 | 85.16 | 1,786,187 | -0.07(-0.09%) |
Apr 25, 2014 | 86.16 | 86.16 | 84.73 | 85.23 | 1,011,154 | -0.97(-1.12%) |
Apr 24, 2014 | 86.62 | 86.62 | 85.82 | 86.20 | 1,014,752 | -0.01(-0.02%) |
Apr 23, 2014 | 87.07 | 87.42 | 85.38 | 86.22 | 1,583,392 | -0.51(-0.59%) |
Apr 22, 2014 | 85.64 | 87.26 | 85.34 | 86.72 | 1,991,997 | +1.18(+1.38%) |
Apr 21, 2014 | 85.63 | 86.39 | 85.34 | 85.55 | 1,773,585 | -0.28(-0.33%) |
Apr 17, 2014 | 86.19 | 85.83 | 85.83 | 85.83 | 1,805,047 | -0.54(-0.62%) |
Apr 16, 2014 | 85.26 | 86.39 | 85.04 | 86.37 | 2,324,385 | +1.72(+2.04%) |
Apr 15, 2014 | 83.96 | 84.68 | 83.17 | 84.64 | 1,210,634 | +0.81(+0.97%) |
Apr 14, 2014 | 84.32 | 84.53 | 83.34 | 83.83 | 1,406,128 | +0.04(+0.04%) |
Apr 11, 2014 | 84.05 | 84.93 | 83.76 | 83.79 | 2,311,525 | -0.52(-0.61%) |
Apr 10, 2014 | 86.24 | 87.02 | 84.28 | 84.31 | 2,894,401 | -1.89(-2.19%) |
Apr 09, 2014 | 85.48 | 86.54 | 85.30 | 86.20 | 1,876,082 | +0.97(+1.14%) |
Apr 08, 2014 | 85.00 | 85.66 | 84.84 | 85.23 | 1,462,519 | +0.25(+0.29%) |
Apr 07, 2014 | 86.77 | 86.77 | 84.83 | 84.99 | 1,427,883 | -1.69(-1.95%) |
Apr 04, 2014 | 88.62 | 88.94 | 86.63 | 86.67 | 1,491,432 | -1.49(-1.69%) |
Apr 03, 2014 | 88.97 | 89.45 | 87.87 | 88.17 | 1,382,423 | -0.44(-0.50%) |
Apr 02, 2014 | 87.61 | 88.65 | 87.10 | 88.61 | 1,440,356 | +1.28(+1.47%) |
Apr 01, 2014 | 86.55 | 87.34 | 86.55 | 87.33 | 1,073,781 | +0.70(+0.81%) |
Mar 31, 2014 | 86.23 | 86.78 | 85.51 | 86.63 | 2,526,803 | +1.27(+1.48%) |
Mar 28, 2014 | 86.16 | 86.24 | 85.35 | 85.36 | 2,199,402 | -0.27(-0.31%) |
Mar 27, 2014 | 86.23 | 86.30 | 85.31 | 85.63 | 1,334,873 | -0.71(-0.82%) |
Mar 26, 2014 | 87.89 | 87.98 | 86.32 | 86.34 | 977,308 | -1.11(-1.26%) |
Mar 25, 2014 | 87.55 | 87.80 | 86.76 | 87.45 | 1,325,847 | +0.55(+0.63%) |
Mar 24, 2014 | 88.34 | 89.10 | 86.73 | 86.90 | 1,985,229 | -1.42(-1.60%) |
Mar 21, 2014 | 89.57 | 89.94 | 88.19 | 88.32 | 2,750,882 | -0.04(-0.05%) |
Mar 20, 2014 | 87.22 | 88.39 | 87.22 | 88.36 | 1,412,299 | +0.85(+0.97%) |
Mar 19, 2014 | 87.92 | 88.53 | 87.14 | 87.51 | 2,103,410 | -0.57(-0.65%) |
Mar 18, 2014 | 87.76 | 88.10 | 87.14 | 88.08 | 1,623,811 | +0.71(+0.81%) |
Mar 17, 2014 | 86.88 | 87.72 | 86.70 | 87.38 | 1,291,420 | +0.78(+0.90%) |
Mar 14, 2014 | 86.33 | 86.85 | 86.16 | 86.59 | 1,434,877 | +0.33(+0.39%) |
Mar 13, 2014 | 86.83 | 87.43 | 85.94 | 86.26 | 1,353,296 | -0.32(-0.37%) |
Mar 12, 2014 | 86.72 | 86.93 | 86.36 | 86.58 | 1,993,573 | -0.57(-0.66%) |
Mar 11, 2014 | 87.82 | 88.37 | 87.10 | 87.15 | 2,125,573 | -0.40(-0.46%) |
Mar 10, 2014 | 87.92 | 88.06 | 86.76 | 87.56 | 1,774,488 | -0.41(-0.47%) |
Mar 07, 2014 | 89.02 | 89.12 | 87.75 | 87.97 | 1,300,868 | -0.56(-0.64%) |
Mar 06, 2014 | 87.90 | 89.36 | 87.85 | 88.53 | 1,499,201 | +0.63(+0.72%) |
Mar 05, 2014 | 88.58 | 88.58 | 87.81 | 87.90 | 994,091 | -0.67(-0.76%) |
Mar 04, 2014 | 88.21 | 89.04 | 87.96 | 88.58 | 1,581,885 | +1.44(+1.65%) |
Mar 03, 2014 | 87.19 | 87.54 | 86.51 | 87.14 | 1,178,598 | -0.58(-0.66%) |
Feb 28, 2014 | 86.40 | 88.38 | 86.38 | 87.72 | 2,248,929 | +1.43(+1.66%) |
Feb 27, 2014 | 85.89 | 86.49 | 85.53 | 86.28 | 1,988,230 | +1.35(+1.59%) |
Feb 26, 2014 | 86.42 | 87.02 | 84.87 | 84.93 | 4,066,507 | -1.59(-1.84%) |
Feb 25, 2014 | 85.63 | 86.76 | 85.53 | 86.52 | 2,098,370 | +0.68(+0.79%) |
Feb 24, 2014 | 85.63 | 86.08 | 85.37 | 85.84 | 2,151,637 | +0.33(+0.39%) |
Feb 21, 2014 | 85.58 | 86.20 | 85.26 | 85.51 | 1,828,869 | +0.40(+0.48%) |
Feb 20, 2014 | 84.96 | 85.35 | 83.98 | 85.11 | 1,877,855 | +0.46(+0.54%) |
Feb 19, 2014 | 85.46 | 85.76 | 84.63 | 84.65 | 1,945,390 | -0.69(-0.81%) |
Feb 18, 2014 | 84.95 | 85.96 | 84.93 | 85.34 | 1,811,429 | +0.48(+0.56%) |
Feb 14, 2014 | 84.43 | 84.87 | 84.87 | 84.87 | 2,039,954 | +0.33(+0.38%) |
Feb 13, 2014 | 80.10 | 84.62 | 79.97 | 84.54 | 4,200,026 | +3.66(+4.52%) |
Feb 12, 2014 | 80.86 | 81.16 | 80.73 | 80.88 | 2,827,624 | -0.05(-0.06%) |
Feb 11, 2014 | 79.73 | 81.06 | 79.41 | 80.93 | 2,223,810 | +1.54(+1.94%) |
Feb 10, 2014 | 78.81 | 79.97 | 78.81 | 79.39 | 2,212,087 | +0.42(+0.53%) |
Feb 07, 2014 | 78.31 | 79.05 | 77.86 | 78.97 | 2,351,340 | +1.44(+1.86%) |
Feb 06, 2014 | 75.21 | 77.61 | 75.02 | 77.54 | 2,090,878 | +2.15(+2.86%) |
Feb 05, 2014 | 74.98 | 75.62 | 74.27 | 75.38 | 1,171,966 | +0.20(+0.27%) |
Feb 04, 2014 | 75.42 | 76.14 | 75.04 | 75.18 | 1,678,111 | +0.17(+0.22%) |