Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.49 | 87.00 | 86.33 | 86.88 | 1,909,817 | +0.14(+0.16%) |
May 29, 2014 | 86.46 | 86.87 | 85.95 | 86.75 | 1,752,365 | +0.66(+0.76%) |
May 28, 2014 | 86.12 | 86.46 | 85.92 | 86.09 | 1,527,655 | -0.05(-0.06%) |
May 27, 2014 | 85.49 | 86.31 | 85.45 | 86.14 | 1,558,874 | +0.71(+0.84%) |
May 23, 2014 | 84.98 | 85.43 | 85.43 | 85.43 | 1,540,120 | +0.61(+0.72%) |
May 22, 2014 | 84.39 | 84.99 | 84.31 | 84.82 | 1,173,853 | +0.07(+0.08%) |
May 21, 2014 | 84.33 | 85.13 | 84.08 | 84.75 | 2,145,987 | +0.69(+0.82%) |
May 20, 2014 | 83.96 | 84.41 | 83.45 | 84.06 | 1,872,500 | +0.08(+0.09%) |
May 19, 2014 | 83.39 | 84.16 | 83.31 | 83.99 | 1,533,352 | +0.29(+0.35%) |
May 16, 2014 | 83.23 | 83.85 | 82.52 | 83.70 | 1,228,637 | +0.42(+0.50%) |
May 15, 2014 | 82.54 | 83.42 | 81.92 | 83.28 | 1,586,804 | +0.28(+0.34%) |
May 14, 2014 | 83.52 | 83.54 | 82.87 | 83.00 | 885,309 | -0.50(-0.60%) |
May 13, 2014 | 83.29 | 83.95 | 83.08 | 83.50 | 1,187,405 | +0.21(+0.26%) |
May 12, 2014 | 83.08 | 83.55 | 82.69 | 83.29 | 1,329,508 | +0.67(+0.81%) |
May 09, 2014 | 82.70 | 82.94 | 81.85 | 82.62 | 1,726,677 | -0.14(-0.18%) |
May 08, 2014 | 83.06 | 83.82 | 82.64 | 82.77 | 1,135,813 | -0.66(-0.79%) |
May 07, 2014 | 82.05 | 83.87 | 82.05 | 83.43 | 2,092,799 | +1.55(+1.89%) |
May 06, 2014 | 82.15 | 82.59 | 81.70 | 81.88 | 1,352,538 | -0.38(-0.46%) |
May 05, 2014 | 81.50 | 82.52 | 81.30 | 82.26 | 1,324,901 | +0.11(+0.13%) |
May 02, 2014 | 82.54 | 82.94 | 81.95 | 82.15 | 1,469,050 | -0.34(-0.41%) |
May 01, 2014 | 81.78 | 83.03 | 81.64 | 82.49 | 1,437,380 | +0.49(+0.60%) |
Apr 30, 2014 | 81.77 | 82.30 | 81.37 | 82.00 | 2,057,132 | +0.21(+0.26%) |
Apr 29, 2014 | 81.56 | 82.46 | 81.55 | 81.78 | 1,601,329 | +0.40(+0.49%) |
Apr 28, 2014 | 82.62 | 83.02 | 80.71 | 81.39 | 1,980,795 | -0.68(-0.82%) |
Apr 25, 2014 | 79.35 | 83.36 | 78.91 | 82.06 | 2,907,762 | +2.67(+3.36%) |
Apr 24, 2014 | 79.68 | 79.75 | 78.69 | 79.40 | 1,518,393 | +0.13(+0.16%) |
Apr 23, 2014 | 79.29 | 79.69 | 79.14 | 79.27 | 972,218 | -0.17(-0.22%) |
Apr 22, 2014 | 79.21 | 79.74 | 78.82 | 79.45 | 696,873 | +0.20(+0.26%) |
Apr 21, 2014 | 79.40 | 79.67 | 78.94 | 79.24 | 723,884 | -0.11(-0.13%) |
Apr 17, 2014 | 79.68 | 79.35 | 79.35 | 79.35 | 1,083,198 | -0.21(-0.27%) |
Apr 16, 2014 | 79.19 | 79.68 | 78.81 | 79.56 | 1,116,215 | +1.07(+1.37%) |
Apr 15, 2014 | 77.74 | 78.52 | 77.01 | 78.49 | 1,200,765 | +0.78(+1.01%) |
Apr 14, 2014 | 77.25 | 78.47 | 76.99 | 77.71 | 1,079,595 | +0.98(+1.27%) |
Apr 11, 2014 | 76.10 | 77.40 | 75.93 | 76.73 | 2,188,990 | -0.43(-0.56%) |
Apr 10, 2014 | 79.77 | 79.96 | 76.92 | 77.17 | 1,930,814 | -2.63(-3.29%) |
Apr 09, 2014 | 78.80 | 79.89 | 78.22 | 79.79 | 1,250,172 | +1.35(+1.72%) |
Apr 08, 2014 | 78.32 | 79.06 | 78.02 | 78.44 | 1,243,944 | +0.08(+0.10%) |
Apr 07, 2014 | 79.67 | 79.79 | 78.23 | 78.36 | 1,413,817 | -1.45(-1.82%) |
Apr 04, 2014 | 81.89 | 82.04 | 79.75 | 79.81 | 1,123,475 | -1.55(-1.90%) |
Apr 03, 2014 | 81.90 | 82.02 | 81.08 | 81.36 | 775,022 | -0.26(-0.32%) |
Apr 02, 2014 | 81.89 | 82.16 | 81.48 | 81.62 | 782,906 | -0.30(-0.37%) |
Apr 01, 2014 | 81.71 | 82.06 | 81.32 | 81.92 | 929,658 | +0.50(+0.62%) |
Mar 31, 2014 | 80.42 | 81.47 | 80.42 | 81.42 | 1,547,212 | +1.60(+2.01%) |
Mar 28, 2014 | 79.80 | 80.80 | 79.48 | 79.81 | 972,685 | +0.16(+0.21%) |
Mar 27, 2014 | 79.86 | 80.24 | 79.33 | 79.65 | 1,022,966 | -0.53(-0.66%) |
Mar 26, 2014 | 81.32 | 81.53 | 80.17 | 80.18 | 971,443 | -0.87(-1.07%) |
Mar 25, 2014 | 81.86 | 82.08 | 80.67 | 81.05 | 1,151,811 | -0.33(-0.40%) |
Mar 24, 2014 | 83.11 | 83.41 | 81.38 | 81.38 | 1,351,791 | -1.56(-1.89%) |
Mar 21, 2014 | 83.31 | 83.32 | 82.35 | 82.94 | 2,043,093 | +0.43(+0.52%) |
Mar 20, 2014 | 81.18 | 82.54 | 80.65 | 82.52 | 1,043,057 | +1.15(+1.41%) |
Mar 19, 2014 | 82.60 | 82.61 | 81.30 | 81.37 | 1,327,184 | -1.27(-1.53%) |
Mar 18, 2014 | 81.83 | 82.66 | 81.46 | 82.63 | 1,030,123 | +0.94(+1.15%) |
Mar 17, 2014 | 80.44 | 81.77 | 80.25 | 81.70 | 1,233,306 | +1.11(+1.38%) |
Mar 14, 2014 | 80.28 | 81.31 | 80.26 | 80.59 | 1,585,151 | +0.21(+0.26%) |
Mar 13, 2014 | 82.61 | 82.86 | 80.35 | 80.37 | 3,239,383 | -2.24(-2.71%) |
Mar 12, 2014 | 82.78 | 83.40 | 82.41 | 82.61 | 1,643,262 | -0.74(-0.89%) |
Mar 11, 2014 | 84.03 | 84.42 | 83.14 | 83.36 | 1,659,829 | -0.37(-0.44%) |
Mar 10, 2014 | 83.77 | 84.23 | 83.22 | 83.73 | 1,066,687 | -0.27(-0.32%) |
Mar 07, 2014 | 84.03 | 84.48 | 83.59 | 84.00 | 1,000,972 | +0.38(+0.45%) |
Mar 06, 2014 | 83.20 | 83.79 | 82.86 | 83.62 | 1,525,128 | +0.66(+0.79%) |
Mar 05, 2014 | 83.19 | 83.24 | 82.53 | 82.96 | 1,448,692 | +0.17(+0.21%) |
Mar 04, 2014 | 82.68 | 83.18 | 82.44 | 82.79 | 1,489,862 | +1.03(+1.26%) |