Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.90 | 89.64 | 87.88 | 89.47 | 1,799,169 | +1.37(+1.56%) |
May 29, 2014 | 87.27 | 88.20 | 86.96 | 88.10 | 1,053,746 | +0.97(+1.11%) |
May 28, 2014 | 86.94 | 87.58 | 86.62 | 87.13 | 958,631 | +0.15(+0.17%) |
May 27, 2014 | 86.81 | 87.09 | 86.33 | 86.98 | 697,333 | +0.79(+0.92%) |
May 23, 2014 | 85.75 | 86.19 | 86.19 | 86.19 | 491,300 | +0.18(+0.21%) |
May 22, 2014 | 85.96 | 86.31 | 85.83 | 86.01 | 413,532 | -0.18(-0.21%) |
May 21, 2014 | 85.94 | 86.27 | 85.61 | 86.19 | 556,799 | +0.22(+0.26%) |
May 20, 2014 | 85.54 | 86.17 | 85.54 | 85.97 | 818,883 | +0.54(+0.63%) |
May 19, 2014 | 86.23 | 86.24 | 85.33 | 85.43 | 1,103,501 | -0.85(-0.99%) |
May 16, 2014 | 85.72 | 86.49 | 85.57 | 86.28 | 1,227,629 | +0.64(+0.75%) |
May 15, 2014 | 86.43 | 86.50 | 84.97 | 85.64 | 1,007,006 | -1.32(-1.52%) |
May 14, 2014 | 87.68 | 87.83 | 86.82 | 86.96 | 740,081 | -0.71(-0.81%) |
May 13, 2014 | 87.11 | 87.83 | 87.05 | 87.67 | 848,349 | +0.77(+0.89%) |
May 12, 2014 | 86.58 | 87.52 | 86.44 | 86.90 | 1,418,510 | +0.77(+0.89%) |
May 09, 2014 | 86.70 | 86.70 | 85.66 | 86.13 | 1,069,643 | -0.42(-0.49%) |
May 08, 2014 | 87.00 | 87.17 | 86.16 | 86.55 | 798,463 | -0.53(-0.61%) |
May 07, 2014 | 86.61 | 87.30 | 86.50 | 87.08 | 1,415,405 | +0.96(+1.11%) |
May 06, 2014 | 87.64 | 87.70 | 86.10 | 86.12 | 1,194,379 | -1.55(-1.77%) |
May 05, 2014 | 87.03 | 87.96 | 86.72 | 87.67 | 742,652 | -0.15(-0.17%) |
May 02, 2014 | 87.70 | 88.25 | 87.37 | 87.82 | 885,785 | +0.16(+0.18%) |
May 01, 2014 | 88.03 | 88.35 | 87.24 | 87.66 | 1,224,481 | -0.60(-0.68%) |
Apr 30, 2014 | 87.68 | 88.30 | 87.39 | 88.26 | 1,665,384 | +0.21(+0.24%) |
Apr 29, 2014 | 88.20 | 88.53 | 87.38 | 88.05 | 1,299,504 | +0.17(+0.19%) |
Apr 28, 2014 | 87.23 | 88.02 | 86.80 | 87.88 | 1,496,702 | +0.78(+0.90%) |
Apr 25, 2014 | 88.20 | 88.87 | 86.80 | 87.10 | 2,224,541 | -1.12(-1.27%) |
Apr 24, 2014 | 85.56 | 88.49 | 84.06 | 88.22 | 4,907,798 | +3.95(+4.69%) |
Apr 23, 2014 | 85.43 | 85.91 | 84.02 | 84.27 | 1,591,671 | -0.90(-1.06%) |
Apr 22, 2014 | 84.67 | 86.05 | 84.39 | 85.17 | 1,470,587 | +0.67(+0.79%) |
Apr 21, 2014 | 84.47 | 84.90 | 84.34 | 84.50 | 897,294 | +0.05(+0.06%) |
Apr 17, 2014 | 83.58 | 84.45 | 84.45 | 84.45 | 1,043,500 | +0.71(+0.85%) |
Apr 16, 2014 | 83.12 | 83.90 | 83.12 | 83.74 | 1,235,881 | +1.53(+1.86%) |
Apr 15, 2014 | 83.06 | 83.52 | 81.23 | 82.21 | 1,565,659 | -0.75(-0.90%) |
Apr 14, 2014 | 82.70 | 83.00 | 81.99 | 82.96 | 2,094,561 | +0.76(+0.92%) |
Apr 11, 2014 | 83.15 | 83.54 | 82.01 | 82.20 | 1,798,492 | -1.76(-2.10%) |
Apr 10, 2014 | 85.47 | 85.92 | 83.95 | 83.96 | 1,270,861 | -1.32(-1.55%) |
Apr 09, 2014 | 84.37 | 85.30 | 84.00 | 85.28 | 1,087,716 | +1.34(+1.60%) |
Apr 08, 2014 | 85.31 | 85.43 | 83.88 | 83.94 | 2,028,418 | -1.60(-1.87%) |
Apr 07, 2014 | 85.06 | 85.91 | 84.83 | 85.54 | 1,834,444 | +0.43(+0.51%) |
Apr 04, 2014 | 86.94 | 87.00 | 85.04 | 85.11 | 1,856,700 | -1.54(-1.78%) |
Apr 03, 2014 | 86.48 | 86.76 | 85.32 | 86.65 | 1,707,661 | +0.47(+0.55%) |
Apr 02, 2014 | 84.84 | 86.50 | 84.84 | 86.18 | 2,289,679 | +0.72(+0.84%) |
Apr 01, 2014 | 83.20 | 85.57 | 83.20 | 85.46 | 2,871,209 | +2.32(+2.79%) |
Mar 31, 2014 | 83.78 | 83.85 | 82.84 | 83.14 | 1,153,338 | +0.14(+0.17%) |
Mar 28, 2014 | 83.32 | 84.07 | 82.66 | 83.00 | 1,064,494 | -0.14(-0.17%) |
Mar 27, 2014 | 82.78 | 83.58 | 82.12 | 83.14 | 1,266,693 | +0.15(+0.18%) |
Mar 26, 2014 | 82.61 | 84.76 | 82.44 | 82.99 | 1,902,185 | +0.89(+1.08%) |
Mar 25, 2014 | 81.94 | 82.42 | 81.76 | 82.10 | 1,588,893 | +0.70(+0.86%) |
Mar 24, 2014 | 82.49 | 82.88 | 81.05 | 81.40 | 1,303,261 | -0.69(-0.84%) |
Mar 21, 2014 | 82.99 | 83.44 | 82.05 | 82.09 | 1,214,654 | -0.21(-0.26%) |
Mar 20, 2014 | 81.66 | 82.46 | 80.86 | 82.30 | 1,081,957 | +0.63(+0.77%) |
Mar 19, 2014 | 82.90 | 83.19 | 81.44 | 81.67 | 964,458 | -1.40(-1.69%) |
Mar 18, 2014 | 82.88 | 83.15 | 82.43 | 83.07 | 726,893 | +0.16(+0.19%) |
Mar 17, 2014 | 82.74 | 83.11 | 82.25 | 82.91 | 705,419 | +0.71(+0.86%) |
Mar 14, 2014 | 82.41 | 83.02 | 82.05 | 82.20 | 1,173,791 | -0.52(-0.63%) |
Mar 13, 2014 | 83.36 | 83.58 | 82.47 | 82.72 | 1,237,790 | -0.81(-0.97%) |
Mar 12, 2014 | 82.40 | 83.68 | 82.40 | 83.53 | 1,142,424 | +0.54(+0.65%) |
Mar 11, 2014 | 83.58 | 83.97 | 82.62 | 82.99 | 1,410,458 | -0.18(-0.22%) |
Mar 10, 2014 | 83.20 | 83.57 | 82.04 | 83.17 | 1,694,538 | -0.01(-0.01%) |
Mar 07, 2014 | 83.81 | 83.85 | 82.39 | 83.18 | 1,480,859 | +0.14(+0.17%) |
Mar 06, 2014 | 83.09 | 83.96 | 82.65 | 83.04 | 1,304,175 | +0.10(+0.12%) |
Mar 05, 2014 | 83.78 | 83.98 | 82.25 | 82.94 | 1,948,873 | -1.12(-1.33%) |
Mar 04, 2014 | 83.12 | 84.12 | 82.97 | 84.06 | 2,123,537 | +1.55(+1.88%) |