Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.67 | 88.33 | 87.45 | 87.91 | 765,500 | +0.38(+0.44%) |
May 29, 2014 | 87.72 | 87.90 | 87.24 | 87.53 | 510,844 | +0.00(+0.00%) |
May 28, 2014 | 88.25 | 88.26 | 87.40 | 87.53 | 657,812 | -0.90(-1.01%) |
May 27, 2014 | 88.24 | 88.52 | 87.98 | 88.43 | 396,142 | +0.49(+0.55%) |
May 23, 2014 | 87.38 | 87.94 | 87.94 | 87.94 | 488,619 | +0.19(+0.22%) |
May 22, 2014 | 87.35 | 87.79 | 87.15 | 87.75 | 199,858 | +0.30(+0.34%) |
May 21, 2014 | 87.82 | 88.05 | 86.99 | 87.45 | 489,568 | -0.07(-0.08%) |
May 20, 2014 | 87.62 | 88.19 | 87.13 | 87.52 | 711,983 | -0.29(-0.34%) |
May 19, 2014 | 88.08 | 88.43 | 87.50 | 87.82 | 526,731 | -0.43(-0.49%) |
May 16, 2014 | 86.92 | 88.27 | 86.64 | 88.25 | 568,599 | +1.19(+1.37%) |
May 15, 2014 | 86.95 | 87.26 | 86.35 | 87.06 | 563,880 | -0.01(-0.02%) |
May 14, 2014 | 86.94 | 87.26 | 86.43 | 87.07 | 544,007 | +0.29(+0.34%) |
May 13, 2014 | 87.33 | 88.06 | 86.52 | 86.78 | 397,376 | -0.56(-0.64%) |
May 12, 2014 | 87.51 | 87.98 | 87.01 | 87.34 | 481,895 | -0.03(-0.03%) |
May 09, 2014 | 88.08 | 88.08 | 86.12 | 87.37 | 615,103 | -0.65(-0.74%) |
May 08, 2014 | 88.09 | 88.72 | 87.86 | 88.01 | 410,375 | -0.04(-0.04%) |
May 07, 2014 | 87.46 | 88.19 | 87.22 | 88.05 | 521,648 | +1.00(+1.15%) |
May 06, 2014 | 86.69 | 87.33 | 86.42 | 87.05 | 465,256 | +0.05(+0.06%) |
May 05, 2014 | 86.54 | 87.43 | 86.07 | 87.00 | 367,004 | +0.14(+0.16%) |
May 02, 2014 | 86.75 | 87.58 | 86.40 | 86.86 | 242,802 | -0.18(-0.21%) |
May 01, 2014 | 86.71 | 87.16 | 85.51 | 87.04 | 507,770 | +0.59(+0.68%) |
Apr 30, 2014 | 85.79 | 86.48 | 85.57 | 86.46 | 366,297 | +0.61(+0.71%) |
Apr 29, 2014 | 86.48 | 86.85 | 85.65 | 85.84 | 411,902 | -0.49(-0.56%) |
Apr 28, 2014 | 85.56 | 86.34 | 85.18 | 86.33 | 453,444 | +1.06(+1.24%) |
Apr 25, 2014 | 85.70 | 85.90 | 85.21 | 85.27 | 478,866 | -0.49(-0.57%) |
Apr 24, 2014 | 85.07 | 85.79 | 84.82 | 85.76 | 329,804 | +0.78(+0.92%) |
Apr 23, 2014 | 85.43 | 85.69 | 84.76 | 84.98 | 653,594 | -0.35(-0.41%) |
Apr 22, 2014 | 85.02 | 85.48 | 84.26 | 85.33 | 464,868 | +0.24(+0.28%) |
Apr 21, 2014 | 84.73 | 85.15 | 84.34 | 85.09 | 452,128 | +0.30(+0.36%) |
Apr 17, 2014 | 84.87 | 84.79 | 84.79 | 84.79 | 1,498,624 | -0.62(-0.72%) |
Apr 16, 2014 | 84.34 | 85.44 | 83.94 | 85.41 | 707,239 | +1.13(+1.34%) |
Apr 15, 2014 | 83.51 | 84.31 | 83.45 | 84.29 | 670,846 | +0.74(+0.88%) |
Apr 14, 2014 | 83.04 | 83.61 | 82.58 | 83.55 | 512,744 | +1.12(+1.36%) |
Apr 11, 2014 | 82.51 | 83.04 | 82.20 | 82.43 | 789,048 | -0.38(-0.45%) |
Apr 10, 2014 | 83.58 | 84.07 | 82.76 | 82.81 | 587,106 | -0.88(-1.05%) |
Apr 09, 2014 | 84.29 | 84.35 | 83.43 | 83.69 | 485,405 | -0.64(-0.76%) |
Apr 08, 2014 | 84.08 | 84.39 | 83.55 | 84.33 | 457,849 | +0.38(+0.46%) |
Apr 07, 2014 | 83.95 | 84.68 | 83.75 | 83.95 | 573,109 | +0.09(+0.11%) |
Apr 04, 2014 | 84.14 | 84.62 | 83.61 | 83.86 | 549,869 | +0.13(+0.16%) |
Apr 03, 2014 | 84.25 | 84.35 | 83.54 | 83.73 | 1,002,818 | -0.65(-0.78%) |
Apr 02, 2014 | 84.83 | 84.94 | 84.25 | 84.38 | 871,237 | -0.65(-0.76%) |
Apr 01, 2014 | 84.54 | 85.03 | 83.69 | 85.03 | 881,414 | +0.65(+0.77%) |
Mar 31, 2014 | 83.92 | 84.56 | 82.91 | 84.38 | 743,883 | +0.88(+1.05%) |
Mar 28, 2014 | 83.60 | 84.25 | 83.33 | 83.51 | 562,774 | +0.18(+0.22%) |
Mar 27, 2014 | 82.54 | 83.56 | 82.26 | 83.32 | 374,944 | +0.54(+0.66%) |
Mar 26, 2014 | 83.38 | 83.43 | 82.40 | 82.78 | 473,890 | -0.49(-0.59%) |
Mar 25, 2014 | 82.79 | 83.55 | 82.49 | 83.27 | 403,008 | +0.74(+0.90%) |
Mar 24, 2014 | 83.34 | 83.61 | 82.09 | 82.53 | 489,551 | -0.54(-0.65%) |
Mar 21, 2014 | 82.34 | 83.18 | 81.73 | 83.06 | 1,446,984 | +1.42(+1.74%) |
Mar 20, 2014 | 80.48 | 81.69 | 80.12 | 81.65 | 615,762 | +0.99(+1.22%) |
Mar 19, 2014 | 81.94 | 82.54 | 80.34 | 80.66 | 702,183 | -1.19(-1.46%) |
Mar 18, 2014 | 80.78 | 81.90 | 80.78 | 81.85 | 672,733 | +0.99(+1.23%) |
Mar 17, 2014 | 81.45 | 81.76 | 80.74 | 80.86 | 464,112 | -0.12(-0.15%) |
Mar 14, 2014 | 80.81 | 81.68 | 80.81 | 80.98 | 275,862 | -0.12(-0.14%) |
Mar 13, 2014 | 81.37 | 81.87 | 80.64 | 81.10 | 494,129 | -0.24(-0.30%) |
Mar 12, 2014 | 80.78 | 81.67 | 80.78 | 81.34 | 524,931 | +0.39(+0.49%) |
Mar 11, 2014 | 80.65 | 80.98 | 80.46 | 80.95 | 584,136 | +0.52(+0.64%) |
Mar 10, 2014 | 80.45 | 80.89 | 80.00 | 80.43 | 440,568 | -0.09(-0.11%) |
Mar 07, 2014 | 80.72 | 80.95 | 80.09 | 80.51 | 702,480 | -0.34(-0.42%) |
Mar 06, 2014 | 81.23 | 81.65 | 80.37 | 80.85 | 724,244 | -0.40(-0.49%) |
Mar 05, 2014 | 81.97 | 82.31 | 80.96 | 81.25 | 558,016 | -0.75(-0.91%) |
Mar 04, 2014 | 81.81 | 82.08 | 81.53 | 82.00 | 619,803 | +1.15(+1.43%) |