Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.22 | 87.39 | 86.72 | 87.31 | 681,555 | -0.18(-0.21%) |
May 29, 2014 | 86.76 | 87.56 | 85.83 | 87.49 | 731,758 | +1.39(+1.61%) |
May 28, 2014 | 86.46 | 86.70 | 86.05 | 86.10 | 510,148 | -0.35(-0.40%) |
May 27, 2014 | 86.77 | 87.12 | 86.32 | 86.45 | 629,817 | +0.04(+0.04%) |
May 23, 2014 | 86.00 | 86.41 | 86.41 | 86.41 | 873,254 | +0.25(+0.30%) |
May 22, 2014 | 86.12 | 86.60 | 85.79 | 86.16 | 397,926 | -0.09(-0.10%) |
May 21, 2014 | 85.27 | 86.42 | 84.86 | 86.24 | 1,059,001 | +1.28(+1.51%) |
May 20, 2014 | 85.74 | 86.06 | 84.63 | 84.96 | 1,002,988 | -1.08(-1.25%) |
May 19, 2014 | 86.23 | 86.91 | 85.81 | 86.04 | 750,816 | -0.20(-0.23%) |
May 16, 2014 | 85.20 | 86.27 | 84.91 | 86.24 | 1,403,610 | +1.11(+1.30%) |
May 15, 2014 | 86.86 | 86.86 | 84.90 | 85.13 | 1,383,184 | -1.98(-2.27%) |
May 14, 2014 | 86.77 | 87.51 | 86.46 | 87.11 | 723,430 | +0.29(+0.34%) |
May 13, 2014 | 87.33 | 87.54 | 86.73 | 86.82 | 705,680 | -0.42(-0.48%) |
May 12, 2014 | 86.90 | 87.75 | 86.58 | 87.24 | 1,332,574 | +0.84(+0.98%) |
May 09, 2014 | 86.64 | 86.87 | 86.05 | 86.40 | 727,417 | -0.23(-0.27%) |
May 08, 2014 | 87.14 | 87.95 | 86.39 | 86.63 | 764,583 | -0.64(-0.73%) |
May 07, 2014 | 86.79 | 87.32 | 85.79 | 87.27 | 977,086 | +0.82(+0.95%) |
May 06, 2014 | 86.59 | 87.61 | 86.16 | 86.45 | 1,493,698 | -0.41(-0.47%) |
May 05, 2014 | 85.73 | 87.05 | 85.41 | 86.86 | 1,026,906 | +0.82(+0.96%) |
May 02, 2014 | 85.44 | 86.21 | 85.01 | 86.03 | 1,151,667 | +0.58(+0.68%) |
May 01, 2014 | 85.56 | 86.22 | 84.97 | 85.45 | 1,219,273 | -0.07(-0.09%) |
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%) |