Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 84.30 | 84.47 | 84.01 | 84.40 | 1,472,232 | +0.13(+0.15%) |
May 29, 2014 | 84.05 | 84.43 | 83.65 | 84.27 | 1,050,820 | +0.39(+0.47%) |
May 28, 2014 | 84.08 | 84.22 | 83.47 | 83.88 | 1,185,879 | -0.23(-0.27%) |
May 27, 2014 | 84.14 | 84.32 | 83.89 | 84.10 | 993,359 | +0.36(+0.43%) |
May 23, 2014 | 83.99 | 83.74 | 83.74 | 83.74 | 922,253 | -0.08(-0.10%) |
May 22, 2014 | 84.00 | 84.18 | 83.76 | 83.83 | 500,025 | -0.07(-0.08%) |
May 21, 2014 | 83.89 | 84.17 | 83.60 | 83.89 | 932,000 | +0.34(+0.41%) |
May 20, 2014 | 83.71 | 83.82 | 83.18 | 83.55 | 875,769 | -0.16(-0.19%) |
May 19, 2014 | 83.13 | 83.84 | 83.07 | 83.71 | 870,085 | +0.33(+0.40%) |
May 16, 2014 | 83.14 | 83.45 | 82.78 | 83.38 | 977,015 | +0.14(+0.17%) |
May 15, 2014 | 83.27 | 83.53 | 82.83 | 83.24 | 1,331,965 | -0.33(-0.40%) |
May 14, 2014 | 84.02 | 84.22 | 83.33 | 83.57 | 1,286,753 | -0.61(-0.72%) |
May 13, 2014 | 83.84 | 84.22 | 83.56 | 84.18 | 803,757 | +0.39(+0.47%) |
May 12, 2014 | 83.87 | 84.01 | 83.60 | 83.79 | 1,009,312 | +0.25(+0.30%) |
May 09, 2014 | 82.99 | 83.61 | 82.88 | 83.54 | 1,381,784 | +0.44(+0.53%) |
May 08, 2014 | 83.75 | 84.06 | 83.06 | 83.10 | 1,729,549 | -0.85(-1.02%) |
May 07, 2014 | 83.22 | 84.14 | 82.88 | 83.96 | 2,003,543 | +1.05(+1.27%) |
May 06, 2014 | 83.00 | 83.31 | 82.76 | 82.91 | 1,528,159 | -0.26(-0.31%) |
May 05, 2014 | 82.96 | 83.31 | 82.33 | 83.17 | 935,082 | +0.11(+0.14%) |
May 02, 2014 | 82.82 | 83.65 | 82.81 | 83.05 | 1,293,932 | +0.04(+0.05%) |
May 01, 2014 | 83.14 | 83.61 | 82.83 | 83.01 | 1,883,938 | -0.25(-0.30%) |
Apr 30, 2014 | 83.53 | 83.54 | 82.08 | 83.26 | 1,890,740 | -0.22(-0.26%) |
Apr 29, 2014 | 82.98 | 83.57 | 82.59 | 83.48 | 1,404,443 | +0.94(+1.13%) |
Apr 28, 2014 | 83.08 | 83.48 | 82.26 | 82.55 | 1,888,115 | -0.12(-0.15%) |
Apr 25, 2014 | 83.10 | 83.18 | 82.48 | 82.67 | 1,699,656 | -0.43(-0.52%) |
Apr 24, 2014 | 82.86 | 83.13 | 82.52 | 83.10 | 1,645,144 | +0.52(+0.63%) |
Apr 23, 2014 | 82.22 | 82.92 | 82.07 | 82.58 | 1,339,709 | +0.36(+0.44%) |
Apr 22, 2014 | 82.13 | 82.47 | 81.89 | 82.22 | 1,490,719 | +0.19(+0.23%) |
Apr 21, 2014 | 82.19 | 82.35 | 81.84 | 82.04 | 1,187,638 | -0.11(-0.13%) |
Apr 17, 2014 | 82.40 | 82.14 | 82.14 | 82.14 | 1,239,419 | -0.35(-0.42%) |
Apr 16, 2014 | 82.18 | 82.50 | 81.75 | 82.49 | 1,342,045 | +1.03(+1.26%) |
Apr 15, 2014 | 80.97 | 81.47 | 80.60 | 81.47 | 2,058,982 | +0.49(+0.60%) |
Apr 14, 2014 | 81.24 | 81.62 | 80.42 | 80.98 | 1,396,544 | +0.16(+0.20%) |
Apr 11, 2014 | 80.55 | 81.36 | 80.02 | 80.82 | 2,614,070 | +0.59(+0.73%) |
Apr 10, 2014 | 80.73 | 81.15 | 80.23 | 80.23 | 1,921,935 | -0.43(-0.53%) |
Apr 09, 2014 | 79.82 | 80.69 | 79.42 | 80.66 | 1,173,606 | +1.08(+1.36%) |
Apr 08, 2014 | 79.45 | 79.79 | 79.38 | 79.58 | 1,293,879 | +0.15(+0.18%) |
Apr 07, 2014 | 80.11 | 80.34 | 79.40 | 79.43 | 1,132,971 | -0.63(-0.79%) |
Apr 04, 2014 | 80.82 | 81.07 | 80.04 | 80.07 | 1,500,962 | -0.48(-0.60%) |
Apr 03, 2014 | 80.60 | 80.95 | 80.31 | 80.55 | 1,744,298 | +0.13(+0.16%) |
Apr 02, 2014 | 80.55 | 80.83 | 80.20 | 80.42 | 2,082,790 | -0.21(-0.26%) |
Apr 01, 2014 | 80.81 | 81.00 | 80.14 | 80.63 | 1,673,194 | +0.02(+0.02%) |
Mar 31, 2014 | 80.29 | 80.65 | 80.16 | 80.61 | 1,502,197 | +0.95(+1.20%) |
Mar 28, 2014 | 79.81 | 79.92 | 79.40 | 79.66 | 1,149,444 | +0.24(+0.31%) |
Mar 27, 2014 | 79.40 | 79.60 | 79.05 | 79.42 | 1,930,301 | -0.08(-0.10%) |
Mar 26, 2014 | 77.31 | 80.64 | 77.31 | 79.50 | 1,413,786 | -0.66(-0.82%) |
Mar 25, 2014 | 80.33 | 80.50 | 79.96 | 80.16 | 1,575,105 | +0.05(+0.06%) |
Mar 24, 2014 | 80.50 | 80.66 | 79.75 | 80.11 | 1,967,489 | -0.15(-0.19%) |
Mar 21, 2014 | 79.74 | 81.34 | 79.24 | 80.26 | 3,057,878 | +0.69(+0.86%) |
Mar 20, 2014 | 79.18 | 79.71 | 78.77 | 79.57 | 2,302,488 | +0.19(+0.24%) |
Mar 19, 2014 | 80.26 | 80.51 | 79.09 | 79.38 | 1,574,473 | -0.83(-1.04%) |
Mar 18, 2014 | 79.99 | 80.24 | 79.74 | 80.21 | 1,776,781 | +0.34(+0.43%) |
Mar 17, 2014 | 79.39 | 79.95 | 79.17 | 79.87 | 1,570,495 | +0.81(+1.02%) |
Mar 14, 2014 | 78.73 | 79.26 | 78.61 | 79.06 | 2,038,006 | +0.19(+0.24%) |
Mar 13, 2014 | 79.19 | 79.19 | 78.43 | 78.88 | 2,809,617 | +0.03(+0.04%) |
Mar 12, 2014 | 78.48 | 78.93 | 78.12 | 78.85 | 1,421,126 | +0.14(+0.17%) |
Mar 11, 2014 | 79.32 | 79.50 | 78.57 | 78.71 | 1,007,193 | -0.37(-0.47%) |
Mar 10, 2014 | 78.83 | 79.33 | 78.73 | 79.08 | 2,157,309 | +0.02(+0.03%) |
Mar 07, 2014 | 79.60 | 79.86 | 78.88 | 79.06 | 2,213,471 | -0.31(-0.39%) |
Mar 06, 2014 | 79.06 | 79.70 | 78.82 | 79.36 | 1,646,174 | +0.40(+0.50%) |
Mar 05, 2014 | 78.86 | 79.19 | 78.56 | 78.97 | 1,439,521 | +0.15(+0.19%) |
Mar 04, 2014 | 78.79 | 78.92 | 78.47 | 78.81 | 2,372,692 | +0.85(+1.09%) |