Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 86.79 | 87.48 | 86.54 | 87.39 | 38,152,760 | +0.23(+0.26%) |
Apr 29, 2014 | 86.75 | 87.32 | 86.31 | 87.16 | 36,497,108 | +0.69(+0.80%) |
Apr 28, 2014 | 86.58 | 87.11 | 85.11 | 86.47 | 57,420,352 | +0.28(+0.32%) |
Apr 25, 2014 | 87.08 | 87.17 | 85.98 | 86.19 | 44,341,588 | -1.40(-1.60%) |
Apr 24, 2014 | 88.20 | 88.21 | 86.65 | 87.59 | 48,822,268 | +0.83(+0.96%) |
Apr 23, 2014 | 87.55 | 87.56 | 86.71 | 86.76 | 32,792,548 | -0.77(-0.88%) |
Apr 22, 2014 | 87.10 | 87.75 | 86.99 | 87.53 | 31,767,756 | +0.69(+0.79%) |
Apr 21, 2014 | 86.41 | 86.84 | 86.00 | 86.84 | 25,871,240 | +0.64(+0.74%) |
Apr 17, 2014 | 85.85 | 86.20 | 86.20 | 86.20 | 53,719,500 | +0.02(+0.02%) |
Apr 16, 2014 | 85.83 | 86.18 | 85.09 | 86.18 | 45,495,448 | +1.13(+1.33%) |
Apr 15, 2014 | 85.06 | 85.54 | 83.28 | 85.05 | 81,894,336 | +0.28(+0.33%) |
Apr 14, 2014 | 84.85 | 85.22 | 83.99 | 84.77 | 46,398,200 | +0.66(+0.78%) |
Apr 11, 2014 | 84.34 | 85.44 | 83.91 | 84.11 | 93,657,424 | -0.99(-1.16%) |
Apr 10, 2014 | 87.87 | 87.88 | 84.86 | 85.10 | 71,577,296 | -2.72(-3.10%) |
Apr 09, 2014 | 86.67 | 87.87 | 86.43 | 87.82 | 45,557,844 | +1.48(+1.71%) |
Apr 08, 2014 | 85.65 | 86.46 | 85.35 | 86.34 | 51,444,344 | +0.79(+0.92%) |
Apr 07, 2014 | 85.84 | 86.63 | 84.95 | 85.55 | 83,093,424 | -0.82(-0.95%) |
Apr 04, 2014 | 89.29 | 89.41 | 86.14 | 86.37 | 131,213,232 | -2.36(-2.66%) |
Apr 03, 2014 | 89.55 | 89.68 | 88.22 | 88.73 | 30,109,840 | -0.71(-0.79%) |
Apr 02, 2014 | 89.59 | 89.68 | 89.03 | 89.44 | 30,208,252 | +0.23(+0.26%) |
Apr 01, 2014 | 88.10 | 89.27 | 88.08 | 89.21 | 35,609,388 | +1.54(+1.76%) |
Mar 31, 2014 | 87.73 | 88.26 | 87.62 | 87.67 | 32,218,210 | +0.62(+0.71%) |
Mar 28, 2014 | 87.15 | 88.01 | 86.81 | 87.05 | 39,895,064 | +0.17(+0.20%) |
Mar 27, 2014 | 87.27 | 87.64 | 86.40 | 86.88 | 63,666,380 | -0.49(-0.56%) |
Mar 26, 2014 | 88.96 | 89.15 | 87.36 | 87.37 | 40,535,732 | -1.14(-1.29%) |
Mar 25, 2014 | 88.69 | 89.25 | 87.77 | 88.51 | 41,499,592 | +0.29(+0.33%) |
Mar 24, 2014 | 89.32 | 89.39 | 87.41 | 88.22 | 75,539,344 | -0.78(-0.88%) |
Mar 21, 2014 | 90.61 | 90.65 | 88.83 | 89.00 | 62,812,716 | -1.29(-1.43%) |
Mar 20, 2014 | 89.78 | 90.56 | 89.58 | 90.29 | 31,507,008 | +0.25(+0.28%) |
Mar 19, 2014 | 90.56 | 90.66 | 89.45 | 90.04 | 40,160,680 | -0.49(-0.54%) |
Mar 18, 2014 | 89.55 | 90.64 | 89.53 | 90.53 | 30,538,590 | +1.08(+1.21%) |
Mar 17, 2014 | 89.24 | 89.91 | 89.19 | 89.45 | 27,555,280 | +0.78(+0.88%) |
Mar 14, 2014 | 88.99 | 89.38 | 88.63 | 88.67 | 38,738,768 | -0.61(-0.68%) |
Mar 13, 2014 | 90.90 | 90.93 | 88.87 | 89.28 | 48,484,388 | -1.28(-1.41%) |
Mar 12, 2014 | 89.82 | 90.61 | 89.48 | 90.56 | 27,945,268 | +0.34(+0.38%) |
Mar 11, 2014 | 90.83 | 91.06 | 89.95 | 90.22 | 24,963,238 | -0.39(-0.43%) |
Mar 10, 2014 | 90.48 | 90.66 | 90.03 | 90.61 | 18,113,820 | +0.08(+0.09%) |
Mar 07, 2014 | 91.27 | 91.36 | 90.07 | 90.53 | 31,174,836 | -0.45(-0.49%) |
Mar 06, 2014 | 91.25 | 91.33 | 90.65 | 90.98 | 24,057,272 | -0.08(-0.09%) |
Mar 05, 2014 | 90.97 | 91.22 | 90.77 | 91.06 | 27,184,128 | +0.25(+0.28%) |
Mar 04, 2014 | 90.63 | 90.98 | 90.56 | 90.81 | 33,173,688 | +1.14(+1.27%) |
Mar 03, 2014 | 89.48 | 89.91 | 88.87 | 89.67 | 38,621,516 | -0.67(-0.74%) |
Feb 28, 2014 | 90.41 | 90.96 | 89.54 | 90.34 | 48,623,160 | -0.10(-0.11%) |
Feb 27, 2014 | 89.87 | 90.53 | 89.73 | 90.44 | 28,675,556 | +0.21(+0.23%) |
Feb 26, 2014 | 90.57 | 90.84 | 89.87 | 90.23 | 42,935,144 | -0.08(-0.09%) |
Feb 25, 2014 | 90.52 | 90.72 | 90.02 | 90.31 | 26,659,266 | -0.10(-0.11%) |
Feb 24, 2014 | 90.07 | 90.82 | 89.93 | 90.41 | 31,468,964 | +0.48(+0.53%) |
Feb 21, 2014 | 90.33 | 90.47 | 89.82 | 89.93 | 31,221,744 | -0.12(-0.13%) |
Feb 20, 2014 | 89.70 | 90.22 | 89.31 | 90.05 | 41,254,424 | +0.42(+0.47%) |
Feb 19, 2014 | 90.07 | 90.28 | 89.45 | 89.63 | 41,693,684 | -0.62(-0.69%) |
Feb 18, 2014 | 89.93 | 90.42 | 89.74 | 90.25 | 29,514,808 | +0.44(+0.49%) |
Feb 14, 2014 | 89.60 | 89.81 | 89.81 | 89.81 | 33,212,400 | +0.18(+0.20%) |
Feb 13, 2014 | 88.31 | 89.70 | 88.30 | 89.63 | 39,009,792 | +0.66(+0.74%) |
Feb 12, 2014 | 88.97 | 89.17 | 88.70 | 88.97 | 32,487,494 | +0.17(+0.19%) |
Feb 11, 2014 | 87.94 | 88.97 | 87.89 | 88.80 | 38,620,976 | +1.00(+1.14%) |
Feb 10, 2014 | 87.23 | 87.84 | 87.21 | 87.80 | 30,177,224 | +0.50(+0.57%) |
Feb 07, 2014 | 86.27 | 87.36 | 86.00 | 87.30 | 38,467,240 | +1.53(+1.78%) |
Feb 06, 2014 | 84.94 | 85.88 | 84.92 | 85.77 | 32,279,478 | +1.08(+1.28%) |
Feb 05, 2014 | 84.64 | 84.99 | 83.74 | 84.69 | 41,605,140 | -0.22(-0.26%) |
Feb 04, 2014 | 84.70 | 85.25 | 84.46 | 84.91 | 37,480,392 | +0.62(+0.74%) |