Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 79.85 | 79.85 | 78.64 | 79.61 | 591,657 | +0.10(+0.13%) |
May 29, 2014 | 79.31 | 79.64 | 77.86 | 79.50 | 428,919 | +0.83(+1.05%) |
May 28, 2014 | 78.62 | 79.01 | 77.55 | 78.68 | 511,968 | -0.15(-0.19%) |
May 27, 2014 | 78.06 | 79.70 | 78.06 | 78.82 | 428,067 | +0.77(+0.98%) |
May 23, 2014 | 76.09 | 78.06 | 78.06 | 78.06 | 1,677,600 | +2.36(+3.11%) |
May 22, 2014 | 74.94 | 75.87 | 74.61 | 75.70 | 290,184 | +0.72(+0.96%) |
May 21, 2014 | 75.80 | 76.67 | 74.54 | 74.98 | 369,969 | -0.77(-1.01%) |
May 20, 2014 | 77.00 | 78.11 | 74.55 | 75.74 | 693,774 | -1.32(-1.71%) |
May 19, 2014 | 74.09 | 77.12 | 73.57 | 77.06 | 560,433 | +2.33(+3.12%) |
May 16, 2014 | 74.80 | 75.30 | 73.53 | 74.73 | 672,258 | -0.16(-0.21%) |
May 15, 2014 | 73.05 | 75.00 | 72.06 | 74.89 | 874,542 | +2.37(+3.27%) |
May 14, 2014 | 75.33 | 75.50 | 72.42 | 72.52 | 548,208 | -2.95(-3.91%) |
May 13, 2014 | 76.58 | 78.39 | 74.99 | 75.47 | 493,767 | -0.97(-1.26%) |
May 12, 2014 | 77.03 | 78.33 | 72.60 | 76.44 | 1,414,437 | -0.53(-0.68%) |
May 09, 2014 | 82.38 | 82.38 | 76.30 | 76.96 | 1,035,327 | -6.53(-7.82%) |
May 08, 2014 | 81.66 | 86.16 | 75.82 | 83.49 | 1,863,546 | +0.57(+0.69%) |
May 07, 2014 | 83.05 | 84.62 | 81.75 | 82.92 | 611,514 | -0.38(-0.46%) |
May 06, 2014 | 85.20 | 85.55 | 82.74 | 83.30 | 464,922 | -2.64(-3.07%) |
May 05, 2014 | 85.33 | 86.70 | 85.26 | 85.94 | 329,871 | +0.14(+0.17%) |
May 02, 2014 | 85.11 | 86.85 | 84.46 | 85.80 | 506,508 | +1.08(+1.28%) |
May 01, 2014 | 83.88 | 85.51 | 83.42 | 84.72 | 392,829 | +0.56(+0.66%) |
Apr 30, 2014 | 83.30 | 84.72 | 82.45 | 84.16 | 275,355 | +0.91(+1.10%) |
Apr 29, 2014 | 83.65 | 84.39 | 82.15 | 83.25 | 234,720 | -0.30(-0.36%) |
Apr 28, 2014 | 84.40 | 86.22 | 81.68 | 83.54 | 448,908 | -0.66(-0.78%) |
Apr 25, 2014 | 85.06 | 87.16 | 83.60 | 84.20 | 531,321 | -1.44(-1.69%) |
Apr 24, 2014 | 86.67 | 86.93 | 84.97 | 85.65 | 207,348 | -0.40(-0.47%) |
Apr 23, 2014 | 87.06 | 87.31 | 84.55 | 86.05 | 310,239 | -1.19(-1.36%) |
Apr 22, 2014 | 87.13 | 88.19 | 86.71 | 87.24 | 232,080 | +0.02(+0.02%) |
Apr 21, 2014 | 88.06 | 88.77 | 86.13 | 87.22 | 379,659 | -0.71(-0.80%) |
Apr 17, 2014 | 88.20 | 87.92 | 87.92 | 87.92 | 1,103,400 | -0.28(-0.32%) |
Apr 16, 2014 | 85.94 | 88.67 | 85.94 | 88.20 | 399,015 | +2.67(+3.12%) |
Apr 15, 2014 | 84.08 | 86.21 | 83.34 | 85.53 | 548,835 | +1.93(+2.30%) |
Apr 14, 2014 | 84.18 | 84.31 | 82.07 | 83.61 | 549,021 | +0.41(+0.49%) |
Apr 11, 2014 | 82.03 | 84.62 | 81.69 | 83.20 | 395,379 | -0.58(-0.70%) |
Apr 10, 2014 | 87.26 | 87.26 | 83.50 | 83.78 | 341,052 | -3.64(-4.16%) |
Apr 09, 2014 | 85.66 | 87.71 | 85.66 | 87.42 | 256,866 | +2.26(+2.66%) |
Apr 08, 2014 | 84.09 | 85.28 | 83.08 | 85.16 | 613,500 | +1.07(+1.27%) |
Apr 07, 2014 | 84.81 | 84.90 | 83.38 | 84.09 | 523,149 | -1.52(-1.78%) |
Apr 04, 2014 | 89.18 | 90.16 | 85.26 | 85.61 | 424,611 | -3.01(-3.39%) |
Apr 03, 2014 | 91.03 | 91.48 | 88.59 | 88.62 | 371,724 | -2.22(-2.44%) |
Apr 02, 2014 | 91.86 | 92.15 | 90.07 | 90.84 | 383,982 | -0.53(-0.58%) |
Apr 01, 2014 | 88.24 | 92.02 | 87.26 | 91.37 | 689,214 | +3.30(+3.75%) |
Mar 31, 2014 | 87.22 | 88.33 | 86.41 | 88.07 | 342,153 | +1.60(+1.85%) |
Mar 28, 2014 | 86.78 | 88.38 | 86.12 | 86.47 | 305,817 | -0.43(-0.50%) |
Mar 27, 2014 | 86.46 | 87.32 | 85.45 | 86.90 | 576,984 | +0.51(+0.59%) |
Mar 26, 2014 | 90.11 | 90.53 | 86.38 | 86.39 | 416,808 | -2.78(-3.12%) |
Mar 25, 2014 | 90.26 | 91.64 | 88.81 | 89.17 | 428,562 | -0.20(-0.22%) |
Mar 24, 2014 | 92.53 | 92.63 | 89.00 | 89.36 | 714,069 | -2.95(-3.20%) |
Mar 21, 2014 | 92.68 | 93.78 | 92.08 | 92.31 | 575,847 | -0.08(-0.08%) |
Mar 20, 2014 | 93.09 | 93.71 | 92.15 | 92.39 | 252,990 | -1.20(-1.29%) |
Mar 19, 2014 | 94.47 | 95.16 | 92.59 | 93.59 | 230,127 | -1.10(-1.17%) |
Mar 18, 2014 | 95.85 | 96.67 | 94.34 | 94.70 | 333,441 | -1.14(-1.19%) |
Mar 17, 2014 | 96.08 | 97.66 | 95.60 | 95.83 | 271,929 | +0.73(+0.77%) |
Mar 14, 2014 | 93.70 | 96.12 | 93.44 | 95.10 | 449,997 | +1.19(+1.27%) |
Mar 13, 2014 | 93.55 | 94.91 | 93.26 | 93.91 | 473,493 | +0.80(+0.86%) |
Mar 12, 2014 | 92.37 | 93.11 | 91.24 | 93.11 | 262,029 | +0.22(+0.24%) |
Mar 11, 2014 | 94.98 | 95.44 | 92.32 | 92.88 | 300,015 | -2.26(-2.37%) |
Mar 10, 2014 | 95.67 | 96.11 | 94.29 | 95.14 | 222,978 | -0.68(-0.71%) |
Mar 07, 2014 | 96.31 | 96.35 | 95.03 | 95.82 | 292,443 | +0.30(+0.32%) |
Mar 06, 2014 | 94.77 | 96.44 | 93.67 | 95.52 | 304,728 | +0.45(+0.48%) |
Mar 05, 2014 | 96.45 | 97.31 | 94.17 | 95.07 | 427,719 | -1.52(-1.57%) |
Mar 04, 2014 | 97.67 | 99.96 | 95.41 | 96.58 | 861,207 | +0.26(+0.27%) |