Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.43 | 85.43 | 84.87 | 85.33 | 838,623 | -0.27(-0.31%) |
May 29, 2014 | 83.99 | 85.61 | 83.65 | 85.60 | 1,048,839 | +1.90(+2.27%) |
May 28, 2014 | 84.02 | 84.03 | 83.07 | 83.70 | 579,792 | -0.22(-0.27%) |
May 27, 2014 | 83.85 | 84.17 | 83.56 | 83.93 | 593,843 | +0.12(+0.14%) |
May 23, 2014 | 83.55 | 83.81 | 83.81 | 83.81 | 554,411 | +0.12(+0.14%) |
May 22, 2014 | 83.40 | 83.83 | 83.12 | 83.69 | 378,296 | +0.27(+0.32%) |
May 21, 2014 | 82.91 | 83.86 | 82.91 | 83.43 | 495,779 | +0.62(+0.75%) |
May 20, 2014 | 82.91 | 82.95 | 82.36 | 82.80 | 969,215 | -0.28(-0.34%) |
May 19, 2014 | 82.43 | 83.45 | 82.36 | 83.09 | 1,236,746 | +0.45(+0.54%) |
May 16, 2014 | 82.75 | 82.85 | 82.27 | 82.64 | 830,392 | -0.05(-0.06%) |
May 15, 2014 | 82.61 | 82.80 | 81.62 | 82.69 | 1,553,511 | -0.15(-0.18%) |
May 14, 2014 | 83.00 | 83.13 | 82.57 | 82.84 | 850,484 | -0.15(-0.18%) |
May 13, 2014 | 83.20 | 83.20 | 82.62 | 82.99 | 946,130 | -0.11(-0.13%) |
May 12, 2014 | 83.39 | 83.95 | 82.85 | 83.10 | 1,553,927 | -0.24(-0.29%) |
May 09, 2014 | 82.25 | 83.59 | 82.12 | 83.34 | 1,047,786 | +1.01(+1.23%) |
May 08, 2014 | 82.19 | 83.15 | 82.01 | 82.32 | 1,008,322 | +0.20(+0.24%) |
May 07, 2014 | 81.90 | 82.35 | 81.36 | 82.12 | 753,125 | +0.42(+0.52%) |
May 06, 2014 | 81.53 | 81.81 | 81.01 | 81.70 | 750,710 | -0.03(-0.04%) |
May 05, 2014 | 81.22 | 81.81 | 80.95 | 81.73 | 780,637 | +0.02(+0.02%) |
May 02, 2014 | 82.36 | 82.43 | 81.55 | 81.72 | 730,861 | -0.74(-0.90%) |
May 01, 2014 | 82.06 | 83.06 | 81.81 | 82.46 | 938,813 | +0.35(+0.43%) |
Apr 30, 2014 | 81.85 | 83.17 | 81.72 | 82.11 | 1,304,569 | -0.07(-0.08%) |
Apr 29, 2014 | 82.57 | 83.29 | 81.65 | 82.17 | 1,395,898 | -0.34(-0.41%) |
Apr 28, 2014 | 81.16 | 84.30 | 79.13 | 82.51 | 2,280,740 | -0.25(-0.30%) |
Apr 25, 2014 | 83.19 | 84.17 | 82.67 | 82.76 | 1,066,259 | -0.77(-0.93%) |
Apr 24, 2014 | 83.67 | 84.00 | 83.05 | 83.54 | 988,784 | +0.47(+0.57%) |
Apr 23, 2014 | 83.10 | 83.79 | 82.83 | 83.06 | 1,006,446 | -0.44(-0.53%) |
Apr 22, 2014 | 84.04 | 84.63 | 83.40 | 83.50 | 859,700 | -0.56(-0.66%) |
Apr 21, 2014 | 84.13 | 84.54 | 83.35 | 84.06 | 755,169 | -0.22(-0.26%) |
Apr 17, 2014 | 84.50 | 84.28 | 84.28 | 84.28 | 837,987 | -0.53(-0.63%) |
Apr 16, 2014 | 84.87 | 85.23 | 83.94 | 84.81 | 948,219 | +0.32(+0.38%) |
Apr 15, 2014 | 84.04 | 84.66 | 83.50 | 84.49 | 1,470,300 | +0.67(+0.80%) |
Apr 14, 2014 | 83.31 | 84.06 | 82.51 | 83.81 | 1,065,417 | +1.08(+1.31%) |
Apr 11, 2014 | 81.89 | 83.59 | 81.49 | 82.73 | 1,372,734 | -0.17(-0.20%) |
Apr 10, 2014 | 83.74 | 84.01 | 82.75 | 82.90 | 1,391,662 | -1.03(-1.23%) |
Apr 09, 2014 | 83.71 | 84.02 | 82.95 | 83.93 | 1,053,388 | +0.32(+0.38%) |
Apr 08, 2014 | 82.96 | 83.75 | 82.50 | 83.61 | 1,500,819 | +0.97(+1.18%) |
Apr 07, 2014 | 84.44 | 84.63 | 82.36 | 82.64 | 1,544,551 | -1.78(-2.11%) |
Apr 04, 2014 | 85.53 | 85.66 | 84.24 | 84.42 | 2,504,920 | -0.84(-0.99%) |
Apr 03, 2014 | 85.33 | 85.52 | 84.56 | 85.26 | 1,749,056 | +0.29(+0.34%) |
Apr 02, 2014 | 85.50 | 85.61 | 84.17 | 84.97 | 1,832,253 | -0.11(-0.13%) |
Apr 01, 2014 | 83.32 | 85.39 | 82.97 | 85.08 | 2,915,603 | +3.38(+4.13%) |
Mar 31, 2014 | 81.89 | 82.23 | 81.47 | 81.70 | 787,173 | +0.14(+0.17%) |
Mar 28, 2014 | 81.82 | 82.48 | 81.41 | 81.56 | 968,645 | +0.14(+0.17%) |
Mar 27, 2014 | 82.20 | 82.20 | 80.24 | 81.42 | 2,149,238 | -0.64(-0.78%) |
Mar 26, 2014 | 81.31 | 84.85 | 81.11 | 82.06 | 5,077,369 | +3.27(+4.15%) |
Mar 25, 2014 | 79.00 | 79.38 | 77.75 | 78.79 | 2,031,758 | -0.12(-0.15%) |
Mar 24, 2014 | 80.69 | 80.70 | 78.80 | 78.90 | 1,570,533 | -1.81(-2.25%) |
Mar 21, 2014 | 81.34 | 81.39 | 80.22 | 80.72 | 1,882,106 | +0.10(+0.12%) |
Mar 20, 2014 | 81.47 | 82.09 | 80.38 | 80.62 | 1,192,639 | -1.11(-1.36%) |
Mar 19, 2014 | 81.53 | 81.99 | 81.14 | 81.73 | 1,256,782 | +0.21(+0.26%) |
Mar 18, 2014 | 79.80 | 81.63 | 79.80 | 81.52 | 924,858 | +1.71(+2.15%) |
Mar 17, 2014 | 79.68 | 80.32 | 79.55 | 79.81 | 1,000,584 | +0.26(+0.32%) |
Mar 14, 2014 | 79.52 | 79.76 | 79.15 | 79.55 | 1,135,507 | -0.20(-0.25%) |
Mar 13, 2014 | 79.98 | 80.77 | 79.70 | 79.75 | 1,663,601 | -0.08(-0.10%) |
Mar 12, 2014 | 79.04 | 80.33 | 79.03 | 79.83 | 1,786,683 | +0.58(+0.73%) |
Mar 11, 2014 | 78.15 | 79.29 | 77.81 | 79.25 | 1,487,133 | +1.38(+1.77%) |
Mar 10, 2014 | 78.75 | 78.94 | 77.28 | 77.87 | 1,438,267 | -1.42(-1.79%) |
Mar 07, 2014 | 78.60 | 79.43 | 78.35 | 79.29 | 1,239,170 | +1.06(+1.35%) |
Mar 06, 2014 | 78.08 | 78.60 | 77.88 | 78.24 | 625,625 | +0.41(+0.52%) |
Mar 05, 2014 | 77.45 | 77.87 | 77.20 | 77.83 | 629,261 | +0.42(+0.54%) |
Mar 04, 2014 | 78.03 | 78.30 | 77.34 | 77.41 | 729,071 | +0.32(+0.41%) |