Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 84.32 | 84.49 | 84.03 | 84.42 | 1,471,868 | +0.13(+0.15%) |
May 29, 2014 | 84.07 | 84.45 | 83.67 | 84.29 | 1,050,560 | +0.39(+0.47%) |
May 28, 2014 | 84.10 | 84.25 | 83.49 | 83.90 | 1,185,585 | -0.23(-0.27%) |
May 27, 2014 | 84.16 | 84.34 | 83.91 | 84.12 | 993,113 | +0.36(+0.43%) |
May 23, 2014 | 84.01 | 83.77 | 83.77 | 83.77 | 922,024 | -0.08(-0.10%) |
May 22, 2014 | 84.02 | 84.21 | 83.78 | 83.85 | 499,901 | -0.07(-0.08%) |
May 21, 2014 | 83.91 | 84.19 | 83.62 | 83.91 | 931,769 | +0.34(+0.41%) |
May 20, 2014 | 83.73 | 83.84 | 83.20 | 83.57 | 875,552 | -0.16(-0.19%) |
May 19, 2014 | 83.15 | 83.86 | 83.09 | 83.73 | 869,870 | +0.33(+0.40%) |
May 16, 2014 | 83.16 | 83.47 | 82.80 | 83.40 | 976,773 | +0.14(+0.17%) |
May 15, 2014 | 83.29 | 83.55 | 82.85 | 83.26 | 1,331,635 | -0.33(-0.40%) |
May 14, 2014 | 84.04 | 84.25 | 83.35 | 83.59 | 1,286,434 | -0.61(-0.73%) |
May 13, 2014 | 83.86 | 84.25 | 83.58 | 84.21 | 803,558 | +0.39(+0.47%) |
May 12, 2014 | 83.89 | 84.03 | 83.62 | 83.81 | 1,009,062 | +0.25(+0.30%) |
May 09, 2014 | 83.01 | 83.63 | 82.90 | 83.56 | 1,381,442 | +0.44(+0.53%) |
May 08, 2014 | 83.77 | 84.08 | 83.08 | 83.12 | 1,729,120 | -0.85(-1.02%) |
May 07, 2014 | 83.24 | 84.16 | 82.90 | 83.98 | 2,003,047 | +1.05(+1.27%) |
May 06, 2014 | 83.02 | 83.33 | 82.78 | 82.93 | 1,527,780 | -0.26(-0.31%) |
May 05, 2014 | 82.98 | 83.33 | 82.35 | 83.19 | 934,850 | +0.11(+0.14%) |
May 02, 2014 | 82.84 | 83.67 | 82.83 | 83.07 | 1,293,612 | +0.04(+0.05%) |
May 01, 2014 | 83.16 | 83.64 | 82.85 | 83.03 | 1,883,471 | -0.25(-0.30%) |
Apr 30, 2014 | 83.55 | 83.56 | 82.10 | 83.29 | 1,890,271 | -0.22(-0.26%) |
Apr 29, 2014 | 83.00 | 83.59 | 82.61 | 83.51 | 1,404,095 | +0.94(+1.13%) |
Apr 28, 2014 | 83.10 | 83.50 | 82.28 | 82.57 | 1,887,647 | -0.12(-0.15%) |
Apr 25, 2014 | 83.12 | 83.20 | 82.50 | 82.69 | 1,699,235 | -0.43(-0.52%) |
Apr 24, 2014 | 82.88 | 83.15 | 82.54 | 83.12 | 1,644,736 | +0.52(+0.63%) |
Apr 23, 2014 | 82.24 | 82.94 | 82.09 | 82.60 | 1,339,377 | +0.36(+0.44%) |
Apr 22, 2014 | 82.15 | 82.50 | 81.91 | 82.24 | 1,490,350 | +0.19(+0.23%) |
Apr 21, 2014 | 82.21 | 82.37 | 81.86 | 82.06 | 1,187,343 | -0.11(-0.13%) |
Apr 17, 2014 | 82.42 | 82.16 | 82.16 | 82.16 | 1,239,112 | -0.35(-0.42%) |
Apr 16, 2014 | 82.20 | 82.52 | 81.77 | 82.51 | 1,341,713 | +1.03(+1.26%) |
Apr 15, 2014 | 80.99 | 81.49 | 80.62 | 81.49 | 2,058,472 | +0.49(+0.60%) |
Apr 14, 2014 | 81.26 | 81.64 | 80.44 | 81.00 | 1,396,198 | +0.16(+0.20%) |
Apr 11, 2014 | 80.57 | 81.38 | 80.04 | 80.84 | 2,613,422 | +0.59(+0.73%) |
Apr 10, 2014 | 80.75 | 81.17 | 80.25 | 80.25 | 1,921,459 | -0.43(-0.53%) |
Apr 09, 2014 | 79.84 | 80.71 | 79.44 | 80.68 | 1,173,315 | +1.08(+1.36%) |
Apr 08, 2014 | 79.47 | 79.81 | 79.40 | 79.60 | 1,293,559 | +0.15(+0.18%) |
Apr 07, 2014 | 80.13 | 80.36 | 79.42 | 79.45 | 1,132,690 | -0.63(-0.79%) |
Apr 04, 2014 | 80.84 | 81.09 | 80.06 | 80.09 | 1,500,590 | -0.48(-0.60%) |
Apr 03, 2014 | 80.62 | 80.97 | 80.33 | 80.57 | 1,743,865 | +0.13(+0.16%) |
Apr 02, 2014 | 80.57 | 80.85 | 80.22 | 80.44 | 2,082,274 | -0.21(-0.26%) |
Apr 01, 2014 | 80.83 | 81.02 | 80.16 | 80.65 | 1,672,779 | +0.02(+0.02%) |
Mar 31, 2014 | 80.31 | 80.67 | 80.18 | 80.63 | 1,501,824 | +0.95(+1.20%) |
Mar 28, 2014 | 79.83 | 79.94 | 79.42 | 79.68 | 1,149,159 | +0.24(+0.31%) |
Mar 27, 2014 | 79.42 | 79.62 | 79.07 | 79.44 | 1,929,823 | -0.08(-0.10%) |
Mar 26, 2014 | 77.33 | 80.66 | 77.33 | 79.52 | 1,413,435 | -0.66(-0.82%) |
Mar 25, 2014 | 80.35 | 80.52 | 79.98 | 80.18 | 1,574,715 | +0.05(+0.06%) |
Mar 24, 2014 | 80.52 | 80.68 | 79.77 | 80.13 | 1,967,001 | -0.15(-0.19%) |
Mar 21, 2014 | 79.76 | 81.36 | 79.26 | 80.28 | 3,057,120 | +0.69(+0.86%) |
Mar 20, 2014 | 79.20 | 79.73 | 78.79 | 79.59 | 2,301,917 | +0.19(+0.24%) |
Mar 19, 2014 | 80.28 | 80.53 | 79.11 | 79.40 | 1,574,083 | -0.83(-1.04%) |
Mar 18, 2014 | 80.01 | 80.26 | 79.76 | 80.23 | 1,776,340 | +0.34(+0.43%) |
Mar 17, 2014 | 79.41 | 79.97 | 79.19 | 79.89 | 1,570,106 | +0.81(+1.02%) |
Mar 14, 2014 | 78.75 | 79.28 | 78.63 | 79.08 | 2,037,501 | +0.19(+0.24%) |
Mar 13, 2014 | 79.21 | 79.21 | 78.45 | 78.90 | 2,808,921 | +0.03(+0.04%) |
Mar 12, 2014 | 78.50 | 78.95 | 78.14 | 78.87 | 1,420,774 | +0.14(+0.17%) |
Mar 11, 2014 | 79.34 | 79.52 | 78.59 | 78.73 | 1,006,943 | -0.37(-0.47%) |
Mar 10, 2014 | 78.85 | 79.35 | 78.75 | 79.10 | 2,156,774 | +0.02(+0.03%) |
Mar 07, 2014 | 79.62 | 79.88 | 78.90 | 79.08 | 2,212,922 | -0.31(-0.39%) |
Mar 06, 2014 | 79.08 | 79.72 | 78.84 | 79.38 | 1,645,766 | +0.40(+0.50%) |
Mar 05, 2014 | 78.88 | 79.21 | 78.58 | 78.99 | 1,439,164 | +0.15(+0.19%) |
Mar 04, 2014 | 78.81 | 78.94 | 78.49 | 78.83 | 2,372,104 | +0.85(+1.09%) |