Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.12 | 85.23 | 85.06 | 85.23 | 7,147,355 | +0.08(+0.09%) |
May 29, 2014 | 85.29 | 85.36 | 85.13 | 85.15 | 1,262,739 | -0.05(-0.05%) |
May 28, 2014 | 85.09 | 85.25 | 85.05 | 85.20 | 890,738 | +0.23(+0.27%) |
May 27, 2014 | 84.91 | 84.97 | 84.79 | 84.97 | 981,267 | +0.08(+0.09%) |
May 23, 2014 | 84.85 | 84.89 | 84.89 | 84.89 | 560,364 | +0.12(+0.14%) |
May 22, 2014 | 84.82 | 84.85 | 84.76 | 84.78 | 537,485 | -0.07(-0.08%) |
May 21, 2014 | 84.83 | 84.85 | 84.77 | 84.84 | 1,035,035 | -0.03(-0.04%) |
May 20, 2014 | 84.84 | 84.95 | 84.83 | 84.88 | 1,418,272 | +0.04(+0.05%) |
May 19, 2014 | 84.98 | 85.01 | 84.83 | 84.84 | 1,217,084 | -0.03(-0.04%) |
May 16, 2014 | 84.88 | 84.98 | 84.84 | 84.87 | 718,875 | -0.09(-0.11%) |
May 15, 2014 | 84.94 | 85.06 | 84.89 | 84.96 | 3,099,612 | +0.18(+0.21%) |
May 14, 2014 | 84.64 | 84.83 | 84.64 | 84.78 | 1,700,541 | +0.24(+0.28%) |
May 13, 2014 | 84.53 | 84.55 | 84.50 | 84.54 | 743,110 | +0.14(+0.17%) |
May 12, 2014 | 84.43 | 84.44 | 84.35 | 84.40 | 608,521 | -0.07(-0.08%) |
May 09, 2014 | 84.52 | 84.57 | 84.45 | 84.47 | 1,045,844 | -0.08(-0.09%) |
May 08, 2014 | 84.54 | 84.63 | 84.46 | 84.55 | 2,603,557 | +0.05(+0.06%) |
May 07, 2014 | 84.48 | 84.56 | 84.42 | 84.49 | 855,536 | +0.00(+0.00%) |
May 06, 2014 | 84.47 | 84.50 | 84.42 | 84.49 | 1,012,366 | +0.06(+0.07%) |
May 05, 2014 | 84.49 | 84.51 | 84.37 | 84.43 | 1,622,708 | -0.03(-0.04%) |
May 02, 2014 | 84.28 | 84.54 | 84.21 | 84.46 | 1,383,653 | +0.10(+0.12%) |
May 01, 2014 | 84.23 | 84.48 | 84.23 | 84.36 | 2,222,783 | +0.12(+0.15%) |
Apr 30, 2014 | 84.14 | 84.25 | 84.08 | 84.24 | 1,692,507 | +0.17(+0.20%) |
Apr 29, 2014 | 83.98 | 84.09 | 83.97 | 84.07 | 1,106,833 | +0.04(+0.05%) |
Apr 28, 2014 | 84.08 | 84.14 | 83.98 | 84.03 | 674,226 | -0.05(-0.06%) |
Apr 25, 2014 | 84.11 | 84.20 | 84.07 | 84.08 | 631,288 | +0.02(+0.02%) |
Apr 24, 2014 | 83.95 | 84.07 | 83.92 | 84.07 | 636,817 | +0.08(+0.09%) |
Apr 23, 2014 | 83.97 | 84.06 | 83.94 | 83.99 | 961,597 | +0.09(+0.10%) |
Apr 22, 2014 | 83.86 | 83.91 | 83.82 | 83.91 | 1,333,951 | -0.02(-0.02%) |
Apr 21, 2014 | 83.99 | 84.01 | 83.88 | 83.92 | 1,312,594 | -0.01(-0.01%) |
Apr 17, 2014 | 84.19 | 83.93 | 83.93 | 83.93 | 1,627,967 | -0.27(-0.32%) |
Apr 16, 2014 | 84.10 | 84.20 | 84.05 | 84.20 | 2,894,743 | +0.05(+0.06%) |
Apr 15, 2014 | 84.12 | 84.26 | 84.08 | 84.15 | 1,859,002 | +0.01(+0.01%) |
Apr 14, 2014 | 84.11 | 84.17 | 84.09 | 84.15 | 1,292,716 | +0.03(+0.04%) |
Apr 11, 2014 | 84.23 | 84.23 | 84.11 | 84.11 | 1,506,596 | +0.08(+0.09%) |
Apr 10, 2014 | 83.91 | 84.16 | 83.90 | 84.04 | 1,332,057 | +0.19(+0.23%) |
Apr 09, 2014 | 83.78 | 83.94 | 83.73 | 83.84 | 1,504,501 | +0.01(+0.01%) |
Apr 08, 2014 | 83.77 | 83.90 | 83.73 | 83.84 | 1,850,763 | +0.10(+0.12%) |
Apr 07, 2014 | 83.73 | 83.83 | 83.70 | 83.73 | 875,954 | +0.12(+0.15%) |
Apr 04, 2014 | 83.52 | 83.66 | 83.51 | 83.61 | 1,345,262 | +0.26(+0.32%) |
Apr 03, 2014 | 83.36 | 83.42 | 83.31 | 83.35 | 1,452,397 | +0.06(+0.07%) |
Apr 02, 2014 | 83.28 | 83.39 | 83.26 | 83.28 | 1,997,474 | -0.14(-0.17%) |
Apr 01, 2014 | 83.52 | 83.53 | 83.42 | 83.42 | 979,686 | -0.13(-0.15%) |
Mar 31, 2014 | 83.49 | 83.61 | 83.42 | 83.55 | 1,875,457 | +0.01(+0.01%) |
Mar 28, 2014 | 83.70 | 83.70 | 83.50 | 83.54 | 1,117,919 | -0.12(-0.15%) |
Mar 27, 2014 | 83.52 | 83.68 | 83.51 | 83.67 | 1,677,995 | +0.06(+0.07%) |
Mar 26, 2014 | 83.43 | 83.61 | 83.41 | 83.61 | 767,081 | +0.26(+0.32%) |
Mar 25, 2014 | 83.38 | 83.49 | 83.34 | 83.34 | 1,779,259 | -0.09(-0.10%) |
Mar 24, 2014 | 83.30 | 83.44 | 83.23 | 83.43 | 920,605 | +0.12(+0.15%) |
Mar 21, 2014 | 83.25 | 83.35 | 83.20 | 83.30 | 977,121 | +0.12(+0.14%) |
Mar 20, 2014 | 83.20 | 83.26 | 83.15 | 83.19 | 1,421,421 | -0.06(-0.07%) |
Mar 19, 2014 | 83.61 | 83.61 | 83.17 | 83.25 | 906,631 | -0.37(-0.44%) |
Mar 18, 2014 | 83.53 | 83.62 | 83.51 | 83.62 | 734,570 | +0.10(+0.12%) |
Mar 17, 2014 | 83.55 | 83.61 | 83.49 | 83.52 | 763,047 | -0.05(-0.06%) |
Mar 14, 2014 | 83.72 | 83.75 | 83.57 | 83.57 | 958,057 | -0.04(-0.05%) |
Mar 13, 2014 | 83.29 | 83.67 | 83.27 | 83.61 | 853,502 | +0.22(+0.26%) |
Mar 12, 2014 | 83.37 | 83.41 | 83.31 | 83.39 | 1,218,208 | +0.19(+0.22%) |
Mar 11, 2014 | 83.26 | 83.28 | 83.19 | 83.20 | 2,661,416 | -0.01(-0.01%) |
Mar 10, 2014 | 83.23 | 83.28 | 83.20 | 83.21 | 1,133,500 | +0.00(+0.00%) |
Mar 07, 2014 | 83.20 | 83.28 | 83.17 | 83.21 | 906,203 | -0.23(-0.28%) |
Mar 06, 2014 | 83.44 | 83.49 | 83.38 | 83.44 | 890,123 | -0.19(-0.22%) |
Mar 05, 2014 | 83.49 | 83.64 | 83.48 | 83.63 | 3,683,852 | +0.05(+0.06%) |
Mar 04, 2014 | 83.82 | 83.82 | 83.56 | 83.58 | 1,231,679 | -0.31(-0.37%) |