Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 83.91 | 83.91 | 82.82 | 82.82 | 35,506 | -1.01(-1.20%) |
May 29, 2014 | 83.03 | 83.87 | 82.43 | 83.83 | 22,197 | +1.25(+1.51%) |
May 28, 2014 | 82.30 | 83.00 | 82.01 | 82.58 | 33,315 | +0.28(+0.34%) |
May 27, 2014 | 82.80 | 82.80 | 81.60 | 82.30 | 33,845 | +0.44(+0.54%) |
May 23, 2014 | 82.17 | 81.86 | 81.86 | 81.86 | 11,939 | -0.69(-0.84%) |
May 22, 2014 | 82.09 | 82.92 | 82.09 | 82.55 | 25,212 | +0.14(+0.17%) |
May 21, 2014 | 80.95 | 82.52 | 80.95 | 82.41 | 51,528 | +1.95(+2.42%) |
May 20, 2014 | 81.26 | 81.26 | 80.17 | 80.47 | 23,954 | -0.37(-0.45%) |
May 19, 2014 | 79.82 | 81.30 | 79.82 | 80.83 | 36,826 | +0.38(+0.47%) |
May 16, 2014 | 80.80 | 80.80 | 79.62 | 80.46 | 37,911 | -0.33(-0.41%) |
May 15, 2014 | 83.60 | 83.60 | 79.60 | 80.79 | 65,657 | -1.99(-2.40%) |
May 14, 2014 | 83.16 | 83.24 | 82.51 | 82.78 | 14,152 | +0.04(+0.05%) |
May 13, 2014 | 82.84 | 82.84 | 82.17 | 82.74 | 22,105 | +0.54(+0.66%) |
May 12, 2014 | 81.56 | 82.30 | 81.28 | 82.19 | 19,698 | +0.97(+1.20%) |
May 09, 2014 | 81.15 | 81.69 | 80.54 | 81.22 | 36,218 | -0.06(-0.08%) |
May 08, 2014 | 83.23 | 83.54 | 81.16 | 81.28 | 54,667 | -2.49(-2.97%) |
May 07, 2014 | 83.29 | 83.87 | 82.29 | 83.77 | 40,558 | +1.35(+1.64%) |
May 06, 2014 | 82.69 | 83.20 | 82.33 | 82.42 | 35,944 | +0.18(+0.22%) |
May 05, 2014 | 81.07 | 82.57 | 80.61 | 82.25 | 26,606 | +0.67(+0.82%) |
May 02, 2014 | 80.67 | 82.53 | 80.56 | 81.58 | 32,985 | +0.60(+0.74%) |
May 01, 2014 | 81.58 | 81.60 | 80.61 | 80.98 | 49,145 | -0.60(-0.73%) |
Apr 30, 2014 | 81.41 | 81.66 | 80.32 | 81.58 | 50,384 | +0.10(+0.13%) |
Apr 29, 2014 | 81.66 | 82.99 | 81.47 | 81.47 | 48,428 | +0.67(+0.83%) |
Apr 28, 2014 | 81.22 | 81.27 | 79.48 | 80.80 | 46,340 | +0.27(+0.34%) |
Apr 25, 2014 | 81.14 | 81.45 | 80.05 | 80.53 | 37,409 | -0.80(-0.98%) |
Apr 24, 2014 | 82.59 | 82.59 | 81.16 | 81.33 | 34,525 | -0.24(-0.30%) |
Apr 23, 2014 | 80.76 | 81.99 | 80.76 | 81.57 | 53,457 | +0.74(+0.92%) |
Apr 22, 2014 | 80.77 | 81.48 | 79.98 | 80.82 | 72,054 | -0.23(-0.28%) |
Apr 21, 2014 | 79.88 | 81.09 | 79.88 | 81.05 | 101,093 | +0.98(+1.23%) |
Apr 17, 2014 | 78.70 | 80.07 | 80.07 | 80.07 | 48,523 | +1.41(+1.80%) |
Apr 16, 2014 | 77.81 | 78.69 | 77.46 | 78.66 | 113,993 | +1.94(+2.53%) |
Apr 15, 2014 | 75.67 | 76.87 | 74.68 | 76.71 | 53,614 | +1.79(+2.39%) |
Apr 14, 2014 | 74.21 | 75.27 | 73.53 | 74.92 | 43,759 | +1.85(+2.54%) |
Apr 11, 2014 | 72.91 | 73.88 | 72.68 | 73.06 | 74,148 | -0.46(-0.63%) |
Apr 10, 2014 | 75.02 | 75.87 | 73.17 | 73.53 | 38,968 | -2.05(-2.72%) |
Apr 09, 2014 | 74.98 | 75.58 | 74.02 | 75.58 | 26,682 | +0.83(+1.11%) |
Apr 08, 2014 | 73.57 | 75.00 | 73.39 | 74.75 | 50,269 | +1.43(+1.96%) |
Apr 07, 2014 | 74.86 | 75.29 | 73.27 | 73.32 | 85,648 | -2.27(-3.01%) |
Apr 04, 2014 | 77.12 | 77.49 | 75.38 | 75.59 | 40,481 | -0.66(-0.87%) |
Apr 03, 2014 | 75.71 | 76.80 | 75.60 | 76.25 | 30,288 | +0.63(+0.83%) |
Apr 02, 2014 | 74.74 | 75.77 | 74.74 | 75.62 | 38,394 | +0.62(+0.82%) |
Apr 01, 2014 | 74.19 | 75.00 | 74.19 | 75.00 | 30,289 | +0.74(+1.00%) |
Mar 31, 2014 | 74.82 | 75.18 | 73.85 | 74.26 | 51,112 | +0.13(+0.17%) |
Mar 28, 2014 | 72.83 | 74.43 | 72.71 | 74.13 | 64,837 | +1.78(+2.46%) |
Mar 27, 2014 | 71.09 | 72.53 | 70.82 | 72.35 | 51,131 | +1.27(+1.78%) |
Mar 26, 2014 | 72.16 | 72.63 | 70.94 | 71.09 | 35,048 | -0.55(-0.77%) |
Mar 25, 2014 | 71.48 | 71.92 | 71.32 | 71.64 | 47,561 | +1.05(+1.48%) |
Mar 24, 2014 | 71.37 | 71.92 | 70.32 | 70.59 | 27,029 | -0.24(-0.34%) |
Mar 21, 2014 | 71.12 | 71.91 | 70.83 | 70.83 | 52,503 | +0.44(+0.62%) |
Mar 20, 2014 | 69.42 | 70.58 | 68.85 | 70.39 | 33,274 | +0.67(+0.96%) |
Mar 19, 2014 | 71.11 | 71.11 | 68.92 | 69.73 | 64,321 | -1.06(-1.49%) |
Mar 18, 2014 | 70.05 | 71.24 | 69.75 | 70.78 | 62,978 | +1.17(+1.68%) |
Mar 17, 2014 | 69.19 | 69.97 | 69.07 | 69.61 | 34,901 | +0.85(+1.23%) |
Mar 14, 2014 | 68.37 | 69.09 | 68.37 | 68.76 | 32,340 | +0.23(+0.34%) |
Mar 13, 2014 | 69.95 | 70.08 | 68.05 | 68.53 | 44,936 | -1.31(-1.87%) |
Mar 12, 2014 | 68.90 | 70.23 | 68.88 | 69.84 | 51,048 | +0.01(+0.02%) |
Mar 11, 2014 | 71.70 | 71.73 | 69.36 | 69.83 | 54,909 | -1.71(-2.40%) |
Mar 10, 2014 | 71.02 | 71.60 | 70.33 | 71.54 | 39,229 | +0.25(+0.35%) |
Mar 07, 2014 | 71.29 | 71.58 | 70.80 | 71.29 | 37,123 | +0.45(+0.63%) |
Mar 06, 2014 | 70.08 | 70.95 | 69.99 | 70.84 | 49,559 | +0.86(+1.22%) |
Mar 05, 2014 | 70.60 | 71.09 | 69.60 | 69.99 | 67,998 | -1.42(-1.99%) |
Mar 04, 2014 | 71.45 | 71.91 | 70.74 | 71.41 | 49,328 | +1.46(+2.09%) |