Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.62 | 81.62 | 80.00 | 80.71 | 93,385 | -0.62(-0.76%) |
May 29, 2014 | 80.79 | 81.43 | 80.51 | 81.33 | 39,843 | +1.05(+1.31%) |
May 28, 2014 | 81.49 | 81.76 | 80.13 | 80.28 | 90,181 | -1.54(-1.88%) |
May 27, 2014 | 81.51 | 81.95 | 81.07 | 81.82 | 70,364 | +1.03(+1.28%) |
May 23, 2014 | 80.47 | 80.79 | 80.79 | 80.79 | 38,415 | +0.57(+0.71%) |
May 22, 2014 | 79.78 | 81.14 | 79.39 | 80.22 | 36,217 | +0.64(+0.80%) |
May 21, 2014 | 79.45 | 79.93 | 78.89 | 79.58 | 57,448 | +0.30(+0.38%) |
May 20, 2014 | 80.00 | 80.00 | 78.67 | 79.28 | 89,284 | -0.70(-0.87%) |
May 19, 2014 | 78.90 | 80.23 | 78.42 | 79.98 | 80,958 | +0.84(+1.06%) |
May 16, 2014 | 77.91 | 79.17 | 77.76 | 79.14 | 65,628 | +1.23(+1.58%) |
May 15, 2014 | 78.92 | 79.61 | 77.76 | 77.91 | 74,139 | -1.62(-2.04%) |
May 14, 2014 | 80.76 | 80.83 | 79.48 | 79.53 | 140,379 | -1.14(-1.41%) |
May 13, 2014 | 81.17 | 81.45 | 80.42 | 80.67 | 53,238 | -0.47(-0.57%) |
May 12, 2014 | 80.17 | 81.24 | 80.13 | 81.13 | 106,903 | +1.00(+1.25%) |
May 09, 2014 | 79.30 | 80.48 | 79.23 | 80.13 | 91,220 | +0.34(+0.42%) |
May 08, 2014 | 79.61 | 80.60 | 78.96 | 79.80 | 148,265 | -0.22(-0.27%) |
May 07, 2014 | 78.41 | 80.04 | 78.41 | 80.01 | 91,667 | +1.38(+1.75%) |
May 06, 2014 | 79.10 | 79.48 | 78.27 | 78.63 | 78,428 | -0.79(-1.00%) |
May 05, 2014 | 78.79 | 79.99 | 78.55 | 79.42 | 91,928 | -0.25(-0.31%) |
May 02, 2014 | 78.73 | 80.04 | 78.49 | 79.67 | 103,181 | +1.18(+1.50%) |
May 01, 2014 | 80.27 | 80.27 | 77.99 | 78.49 | 134,678 | -2.15(-2.67%) |
Apr 30, 2014 | 82.38 | 83.90 | 80.16 | 80.65 | 171,169 | -2.23(-2.69%) |
Apr 29, 2014 | 85.12 | 85.72 | 81.50 | 82.88 | 247,064 | -2.93(-3.41%) |
Apr 28, 2014 | 84.65 | 86.16 | 83.97 | 85.81 | 169,331 | +1.15(+1.36%) |
Apr 25, 2014 | 84.45 | 85.04 | 84.10 | 84.65 | 142,877 | +0.23(+0.28%) |
Apr 24, 2014 | 83.94 | 84.62 | 83.28 | 84.42 | 109,582 | +0.28(+0.34%) |
Apr 23, 2014 | 83.41 | 84.73 | 83.41 | 84.14 | 86,448 | +0.34(+0.41%) |
Apr 22, 2014 | 83.17 | 84.22 | 82.79 | 83.79 | 77,615 | +0.75(+0.90%) |
Apr 21, 2014 | 83.96 | 83.96 | 82.57 | 83.05 | 61,208 | -0.49(-0.58%) |
Apr 17, 2014 | 83.72 | 83.53 | 83.53 | 83.53 | 60,351 | -0.03(-0.03%) |
Apr 16, 2014 | 82.72 | 83.66 | 81.93 | 83.56 | 48,432 | +1.21(+1.48%) |
Apr 15, 2014 | 82.41 | 82.80 | 80.86 | 82.35 | 114,612 | +0.17(+0.21%) |
Apr 14, 2014 | 82.22 | 82.45 | 81.06 | 82.17 | 105,000 | +0.89(+1.09%) |
Apr 11, 2014 | 81.31 | 82.30 | 80.67 | 81.29 | 136,568 | -0.78(-0.96%) |
Apr 10, 2014 | 82.01 | 82.84 | 81.62 | 82.07 | 145,167 | -0.27(-0.32%) |
Apr 09, 2014 | 82.70 | 82.70 | 81.21 | 82.34 | 159,697 | +0.05(+0.06%) |
Apr 08, 2014 | 81.54 | 82.72 | 80.85 | 82.29 | 64,325 | +1.09(+1.34%) |
Apr 07, 2014 | 80.19 | 81.71 | 79.71 | 81.20 | 64,286 | +0.92(+1.15%) |
Apr 04, 2014 | 83.50 | 83.50 | 79.96 | 80.28 | 69,805 | -2.68(-3.23%) |
Apr 03, 2014 | 83.27 | 83.34 | 82.14 | 82.96 | 45,724 | -0.55(-0.66%) |
Apr 02, 2014 | 83.13 | 83.65 | 82.16 | 83.51 | 36,363 | +0.32(+0.38%) |
Apr 01, 2014 | 83.00 | 83.44 | 82.20 | 83.19 | 41,165 | +0.50(+0.60%) |
Mar 31, 2014 | 82.11 | 82.91 | 81.57 | 82.69 | 59,132 | +1.15(+1.41%) |
Mar 28, 2014 | 80.92 | 82.42 | 80.92 | 81.54 | 66,236 | +0.49(+0.61%) |
Mar 27, 2014 | 81.33 | 81.73 | 80.70 | 81.05 | 58,392 | -0.40(-0.49%) |
Mar 26, 2014 | 82.49 | 82.61 | 81.45 | 81.45 | 52,658 | -0.60(-0.74%) |
Mar 25, 2014 | 82.22 | 83.13 | 82.01 | 82.05 | 69,186 | +0.22(+0.27%) |
Mar 24, 2014 | 82.19 | 82.45 | 81.19 | 81.83 | 69,240 | -0.15(-0.18%) |
Mar 21, 2014 | 82.62 | 82.71 | 81.82 | 81.97 | 83,614 | -0.20(-0.24%) |
Mar 20, 2014 | 81.94 | 82.52 | 81.94 | 82.17 | 43,564 | +0.18(+0.22%) |
Mar 19, 2014 | 82.80 | 83.09 | 81.87 | 81.99 | 32,400 | -1.03(-1.24%) |
Mar 18, 2014 | 82.91 | 83.13 | 82.73 | 83.02 | 56,487 | -0.04(-0.05%) |
Mar 17, 2014 | 83.06 | 83.36 | 82.52 | 83.06 | 45,977 | +0.33(+0.40%) |
Mar 14, 2014 | 81.38 | 82.93 | 81.38 | 82.73 | 42,974 | +0.97(+1.19%) |
Mar 13, 2014 | 81.87 | 82.37 | 81.11 | 81.76 | 46,512 | -0.06(-0.07%) |
Mar 12, 2014 | 81.41 | 82.21 | 81.31 | 81.82 | 60,098 | +0.19(+0.23%) |
Mar 11, 2014 | 81.98 | 82.05 | 80.59 | 81.63 | 41,314 | -0.49(-0.60%) |
Mar 10, 2014 | 81.99 | 82.38 | 81.39 | 82.12 | 59,686 | +0.18(+0.22%) |
Mar 07, 2014 | 82.43 | 82.95 | 81.84 | 81.94 | 59,961 | -0.40(-0.49%) |
Mar 06, 2014 | 81.39 | 82.64 | 81.08 | 82.34 | 45,673 | +1.06(+1.31%) |
Mar 05, 2014 | 81.55 | 82.08 | 80.98 | 81.28 | 53,345 | -0.47(-0.58%) |
Mar 04, 2014 | 81.36 | 82.62 | 80.69 | 81.75 | 282,965 | +1.51(+1.88%) |