Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 84.70 | 85.18 | 84.25 | 84.72 | 2,713,732 | -0.30(-0.36%) |
May 29, 2014 | 84.79 | 85.10 | 84.13 | 85.02 | 1,281,431 | +0.59(+0.70%) |
May 28, 2014 | 84.51 | 84.87 | 83.98 | 84.42 | 1,767,021 | +0.33(+0.39%) |
May 27, 2014 | 84.26 | 84.50 | 83.93 | 84.09 | 1,593,537 | -0.11(-0.13%) |
May 23, 2014 | 83.98 | 84.21 | 84.21 | 84.21 | 1,536,226 | +0.13(+0.15%) |
May 22, 2014 | 84.09 | 84.24 | 83.51 | 84.08 | 900,534 | -0.07(-0.08%) |
May 21, 2014 | 83.55 | 84.35 | 83.55 | 84.15 | 1,072,029 | +0.75(+0.89%) |
May 20, 2014 | 83.50 | 83.68 | 82.68 | 83.41 | 1,734,113 | -0.07(-0.08%) |
May 19, 2014 | 82.68 | 83.59 | 82.58 | 83.47 | 1,665,098 | +0.92(+1.11%) |
May 16, 2014 | 82.36 | 82.65 | 81.81 | 82.56 | 1,439,155 | +0.03(+0.03%) |
May 15, 2014 | 83.15 | 83.42 | 82.23 | 82.53 | 1,877,524 | -0.88(-1.05%) |
May 14, 2014 | 83.42 | 83.57 | 82.90 | 83.41 | 1,590,437 | -0.01(-0.01%) |
May 13, 2014 | 83.51 | 83.94 | 83.08 | 83.42 | 2,635,396 | -0.12(-0.15%) |
May 12, 2014 | 81.77 | 83.60 | 81.75 | 83.54 | 2,998,349 | +1.92(+2.36%) |
May 09, 2014 | 80.70 | 81.76 | 80.52 | 81.61 | 2,598,070 | +0.84(+1.04%) |
May 08, 2014 | 80.58 | 80.99 | 80.40 | 80.77 | 2,413,075 | +0.22(+0.27%) |
May 07, 2014 | 79.26 | 80.58 | 79.07 | 80.56 | 2,251,927 | +1.42(+1.79%) |
May 06, 2014 | 79.06 | 79.64 | 78.57 | 79.14 | 1,759,437 | +0.08(+0.11%) |
May 05, 2014 | 77.58 | 79.22 | 77.38 | 79.06 | 2,443,398 | +1.06(+1.35%) |
May 02, 2014 | 77.81 | 79.02 | 77.52 | 78.00 | 2,316,531 | +0.58(+0.74%) |
May 01, 2014 | 78.29 | 78.74 | 77.09 | 77.42 | 2,523,400 | +1.90(+2.51%) |
Apr 30, 2014 | 73.93 | 75.72 | 73.65 | 75.53 | 3,400,381 | +2.07(+2.81%) |
Apr 29, 2014 | 73.74 | 73.74 | 73.41 | 73.46 | 1,828,127 | +0.08(+0.12%) |
Apr 28, 2014 | 74.56 | 74.60 | 73.28 | 73.38 | 2,216,091 | -1.12(-1.51%) |
Apr 25, 2014 | 74.78 | 75.21 | 73.81 | 74.50 | 1,595,421 | -0.50(-0.67%) |
Apr 24, 2014 | 73.71 | 75.18 | 73.36 | 75.00 | 2,338,891 | +2.00(+2.74%) |
Apr 23, 2014 | 72.80 | 73.27 | 72.20 | 73.00 | 884,843 | +0.08(+0.10%) |
Apr 22, 2014 | 72.00 | 73.26 | 71.87 | 72.92 | 1,728,940 | +0.92(+1.28%) |
Apr 21, 2014 | 71.81 | 72.44 | 71.41 | 72.00 | 1,400,824 | +0.62(+0.87%) |
Apr 17, 2014 | 69.34 | 71.37 | 71.37 | 71.37 | 3,030,697 | -1.08(-1.48%) |
Apr 16, 2014 | 73.50 | 73.50 | 72.13 | 72.45 | 1,728,074 | -0.52(-0.71%) |
Apr 15, 2014 | 73.35 | 73.39 | 71.97 | 72.97 | 1,346,435 | -0.02(-0.03%) |
Apr 14, 2014 | 73.40 | 73.53 | 72.15 | 72.99 | 1,781,650 | +0.23(+0.31%) |
Apr 11, 2014 | 74.25 | 74.54 | 72.63 | 72.76 | 2,235,971 | -1.87(-2.50%) |
Apr 10, 2014 | 76.98 | 77.38 | 74.33 | 74.63 | 2,193,563 | -2.35(-3.05%) |
Apr 09, 2014 | 76.92 | 77.59 | 76.66 | 76.98 | 1,759,589 | +0.25(+0.32%) |
Apr 08, 2014 | 76.23 | 77.29 | 75.82 | 76.73 | 1,958,377 | +0.42(+0.56%) |
Apr 07, 2014 | 76.88 | 77.59 | 76.11 | 76.31 | 2,517,340 | -0.88(-1.14%) |
Apr 04, 2014 | 78.65 | 79.02 | 77.13 | 77.19 | 1,706,710 | -1.15(-1.47%) |
Apr 03, 2014 | 77.73 | 78.52 | 77.67 | 78.34 | 2,190,133 | +0.50(+0.64%) |
Apr 02, 2014 | 78.22 | 78.42 | 77.58 | 77.84 | 1,519,138 | -0.53(-0.67%) |
Apr 01, 2014 | 79.20 | 79.95 | 78.31 | 78.37 | 2,828,990 | -0.64(-0.81%) |
Mar 31, 2014 | 75.66 | 79.53 | 75.61 | 79.01 | 6,267,597 | +4.08(+5.44%) |
Mar 28, 2014 | 73.67 | 75.06 | 73.50 | 74.93 | 2,683,913 | +1.81(+2.48%) |
Mar 27, 2014 | 75.59 | 75.59 | 72.46 | 73.12 | 3,399,905 | -2.37(-3.14%) |
Mar 26, 2014 | 75.88 | 76.31 | 75.27 | 75.49 | 1,778,313 | -0.29(-0.39%) |
Mar 25, 2014 | 77.01 | 77.02 | 75.58 | 75.78 | 1,343,435 | -0.48(-0.63%) |
Mar 24, 2014 | 77.61 | 78.15 | 76.02 | 76.26 | 2,000,123 | -1.15(-1.49%) |
Mar 21, 2014 | 78.85 | 79.61 | 77.38 | 77.41 | 3,616,327 | -0.71(-0.91%) |
Mar 20, 2014 | 75.78 | 79.10 | 75.63 | 78.12 | 4,367,573 | +2.37(+3.13%) |
Mar 19, 2014 | 73.51 | 76.38 | 73.35 | 75.75 | 3,723,563 | +2.44(+3.33%) |
Mar 18, 2014 | 73.29 | 73.53 | 72.97 | 73.31 | 2,231,227 | -0.08(-0.12%) |
Mar 17, 2014 | 72.58 | 73.54 | 72.31 | 73.39 | 2,224,511 | +1.16(+1.61%) |
Mar 14, 2014 | 73.34 | 73.57 | 72.10 | 72.23 | 2,654,247 | -1.07(-1.45%) |
Mar 13, 2014 | 75.14 | 75.28 | 73.29 | 73.30 | 2,741,576 | -1.53(-2.04%) |
Mar 12, 2014 | 74.61 | 75.26 | 74.45 | 74.83 | 2,813,517 | -0.62(-0.83%) |
Mar 11, 2014 | 75.19 | 75.93 | 75.16 | 75.45 | 1,932,839 | +0.28(+0.38%) |
Mar 10, 2014 | 74.35 | 75.22 | 74.14 | 75.17 | 1,527,824 | +0.61(+0.82%) |
Mar 07, 2014 | 74.82 | 75.00 | 74.21 | 74.55 | 1,566,033 | -0.02(-0.03%) |
Mar 06, 2014 | 75.45 | 75.71 | 74.53 | 74.57 | 1,542,333 | -0.62(-0.83%) |
Mar 05, 2014 | 75.27 | 75.45 | 74.47 | 75.20 | 1,478,542 | +0.02(+0.03%) |
Mar 04, 2014 | 74.71 | 75.36 | 74.59 | 75.18 | 1,754,282 | +1.04(+1.40%) |