Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 86.97 | 88.19 | 86.53 | 87.83 | 3,002,186 | +0.95(+1.10%) |
Apr 29, 2014 | 87.10 | 87.53 | 86.77 | 86.87 | 3,491,323 | +0.70(+0.81%) |
Apr 28, 2014 | 88.16 | 88.20 | 85.52 | 86.17 | 3,294,432 | -1.30(-1.49%) |
Apr 25, 2014 | 88.27 | 88.58 | 87.25 | 87.47 | 1,568,268 | -1.13(-1.28%) |
Apr 24, 2014 | 89.71 | 89.87 | 88.20 | 88.61 | 2,356,330 | -0.93(-1.04%) |
Apr 23, 2014 | 86.96 | 89.95 | 85.49 | 89.54 | 2,822,064 | +2.84(+3.28%) |
Apr 22, 2014 | 87.75 | 88.20 | 86.67 | 86.70 | 2,509,765 | -1.01(-1.15%) |
Apr 21, 2014 | 87.62 | 87.94 | 87.00 | 87.71 | 1,595,094 | +0.19(+0.22%) |
Apr 17, 2014 | 87.01 | 87.51 | 87.51 | 87.51 | 1,940,084 | +0.71(+0.81%) |
Apr 16, 2014 | 86.22 | 86.82 | 85.61 | 86.81 | 1,488,983 | +1.19(+1.39%) |
Apr 15, 2014 | 84.62 | 85.80 | 84.02 | 85.62 | 2,130,816 | +1.26(+1.49%) |
Apr 14, 2014 | 84.59 | 85.07 | 83.63 | 84.36 | 2,141,231 | +0.11(+0.13%) |
Apr 11, 2014 | 84.55 | 85.17 | 84.21 | 84.25 | 1,804,263 | -0.58(-0.68%) |
Apr 10, 2014 | 86.88 | 87.22 | 84.78 | 84.83 | 1,811,110 | -1.87(-2.16%) |
Apr 09, 2014 | 85.18 | 86.81 | 85.10 | 86.70 | 2,112,723 | +1.83(+2.16%) |
Apr 08, 2014 | 85.88 | 86.16 | 84.64 | 84.87 | 3,012,815 | -1.01(-1.18%) |
Apr 07, 2014 | 86.39 | 87.16 | 85.47 | 85.88 | 2,931,094 | -0.51(-0.59%) |
Apr 04, 2014 | 88.83 | 89.21 | 86.17 | 86.39 | 2,572,364 | -2.07(-2.34%) |
Apr 03, 2014 | 88.52 | 88.81 | 87.91 | 88.46 | 1,503,121 | +0.22(+0.25%) |
Apr 02, 2014 | 87.57 | 88.72 | 87.55 | 88.24 | 2,095,173 | +0.74(+0.85%) |
Apr 01, 2014 | 87.08 | 87.55 | 86.68 | 87.50 | 1,806,427 | +0.61(+0.70%) |
Mar 31, 2014 | 86.56 | 87.10 | 86.31 | 86.89 | 2,147,882 | +0.97(+1.13%) |
Mar 28, 2014 | 84.91 | 86.22 | 84.87 | 85.92 | 1,887,731 | +1.06(+1.25%) |
Mar 27, 2014 | 84.72 | 85.54 | 84.16 | 84.86 | 2,372,860 | -0.23(-0.27%) |
Mar 26, 2014 | 86.31 | 86.80 | 85.09 | 85.09 | 2,592,513 | -0.79(-0.92%) |
Mar 25, 2014 | 85.46 | 86.57 | 85.20 | 85.88 | 2,320,033 | +0.85(+1.00%) |
Mar 24, 2014 | 85.76 | 86.13 | 84.29 | 85.03 | 2,747,143 | -0.40(-0.47%) |
Mar 21, 2014 | 86.38 | 86.51 | 85.39 | 85.42 | 6,458,217 | -0.14(-0.16%) |
Mar 20, 2014 | 86.12 | 86.46 | 85.25 | 85.56 | 2,578,469 | -0.61(-0.71%) |
Mar 19, 2014 | 87.48 | 88.02 | 85.74 | 86.17 | 2,739,696 | -1.10(-1.26%) |
Mar 18, 2014 | 86.87 | 87.47 | 86.70 | 87.28 | 2,561,597 | +0.79(+0.91%) |
Mar 17, 2014 | 84.85 | 86.89 | 84.79 | 86.49 | 2,202,062 | +0.62(+0.72%) |
Mar 14, 2014 | 86.04 | 86.53 | 85.53 | 85.86 | 3,065,272 | -0.29(-0.33%) |
Mar 13, 2014 | 87.42 | 88.01 | 85.60 | 86.15 | 3,762,248 | -1.11(-1.27%) |
Mar 12, 2014 | 86.56 | 87.32 | 86.19 | 87.26 | 2,248,100 | +0.31(+0.36%) |
Mar 11, 2014 | 87.63 | 88.26 | 86.89 | 86.95 | 2,388,148 | -1.13(-1.29%) |
Mar 10, 2014 | 88.17 | 88.78 | 87.76 | 88.08 | 2,746,847 | -0.86(-0.97%) |
Mar 07, 2014 | 88.42 | 89.42 | 88.25 | 88.94 | 3,312,098 | +0.03(+0.04%) |
Mar 06, 2014 | 88.40 | 89.45 | 88.33 | 88.91 | 3,246,185 | -0.31(-0.35%) |
Mar 05, 2014 | 89.67 | 90.23 | 89.10 | 89.22 | 2,793,577 | -0.65(-0.73%) |
Mar 04, 2014 | 88.66 | 90.60 | 88.63 | 89.88 | 4,564,971 | +1.64(+1.85%) |
Mar 03, 2014 | 86.21 | 88.54 | 85.94 | 88.24 | 3,917,188 | +0.85(+0.98%) |
Feb 28, 2014 | 86.99 | 87.95 | 86.79 | 87.39 | 2,860,929 | +0.45(+0.51%) |
Feb 27, 2014 | 86.14 | 86.99 | 85.69 | 86.94 | 2,374,182 | +0.76(+0.88%) |
Feb 26, 2014 | 86.35 | 86.72 | 85.67 | 86.18 | 2,679,578 | -0.19(-0.22%) |
Feb 25, 2014 | 86.64 | 87.16 | 86.14 | 86.37 | 2,638,080 | -0.39(-0.45%) |
Feb 24, 2014 | 85.68 | 87.41 | 85.61 | 86.76 | 3,312,138 | +1.05(+1.22%) |
Feb 21, 2014 | 86.21 | 86.33 | 85.40 | 85.72 | 3,040,990 | -0.24(-0.28%) |
Feb 20, 2014 | 84.28 | 86.16 | 84.18 | 85.96 | 2,978,614 | +1.99(+2.37%) |
Feb 19, 2014 | 84.83 | 85.56 | 83.81 | 83.97 | 3,462,726 | -1.20(-1.41%) |
Feb 18, 2014 | 84.63 | 85.54 | 84.23 | 85.18 | 2,816,434 | +0.34(+0.39%) |
Feb 14, 2014 | 82.66 | 84.84 | 84.84 | 84.84 | 3,233,543 | +2.09(+2.53%) |
Feb 13, 2014 | 82.20 | 82.98 | 82.09 | 82.75 | 2,042,535 | +0.06(+0.07%) |
Feb 12, 2014 | 82.40 | 82.82 | 82.20 | 82.70 | 2,518,214 | +0.35(+0.43%) |
Feb 11, 2014 | 81.98 | 82.77 | 81.82 | 82.34 | 2,443,233 | +0.57(+0.69%) |
Feb 10, 2014 | 82.33 | 82.68 | 81.72 | 81.78 | 3,459,184 | -1.34(-1.61%) |
Feb 07, 2014 | 81.27 | 83.43 | 80.98 | 83.12 | 3,971,133 | +2.37(+2.93%) |
Feb 06, 2014 | 79.90 | 81.04 | 79.47 | 80.75 | 4,240,818 | +1.87(+2.37%) |
Feb 05, 2014 | 79.19 | 79.64 | 77.85 | 78.88 | 5,083,673 | -0.64(-0.80%) |
Feb 04, 2014 | 80.43 | 81.04 | 78.78 | 79.52 | 9,801,549 | +0.97(+1.23%) |