Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 88.19 | 88.19 | 87.03 | 87.75 | 2,976,169 | -0.01(-0.01%) |
May 29, 2014 | 87.59 | 88.14 | 87.38 | 87.76 | 2,802,772 | +0.25(+0.29%) |
May 28, 2014 | 87.84 | 88.05 | 87.28 | 87.51 | 2,989,454 | -0.17(-0.19%) |
May 27, 2014 | 87.56 | 87.70 | 86.79 | 87.68 | 3,322,892 | +1.18(+1.36%) |
May 23, 2014 | 87.00 | 86.50 | 86.50 | 86.50 | 3,717,143 | -0.45(-0.52%) |
May 22, 2014 | 85.63 | 87.45 | 85.50 | 86.95 | 2,266,162 | +1.09(+1.27%) |
May 21, 2014 | 84.79 | 86.13 | 84.70 | 85.86 | 3,707,654 | +0.96(+1.13%) |
May 20, 2014 | 85.34 | 85.38 | 84.65 | 84.90 | 4,262,554 | +0.11(+0.12%) |
May 19, 2014 | 84.16 | 85.09 | 83.92 | 84.79 | 4,827,663 | +0.11(+0.13%) |
May 16, 2014 | 83.87 | 84.76 | 83.67 | 84.69 | 5,543,115 | +1.25(+1.50%) |
May 15, 2014 | 84.73 | 84.98 | 83.16 | 83.44 | 3,664,233 | -1.35(-1.59%) |
May 14, 2014 | 84.08 | 85.10 | 83.61 | 84.79 | 3,930,006 | +0.95(+1.14%) |
May 13, 2014 | 84.48 | 84.87 | 83.80 | 83.83 | 4,859,347 | -0.23(-0.28%) |
May 12, 2014 | 84.11 | 84.82 | 83.81 | 84.07 | 4,711,796 | +0.19(+0.22%) |
May 09, 2014 | 83.14 | 83.95 | 82.32 | 83.88 | 4,635,414 | +0.53(+0.63%) |
May 08, 2014 | 84.57 | 85.56 | 83.19 | 83.35 | 5,521,236 | -1.50(-1.76%) |
May 07, 2014 | 84.06 | 84.90 | 83.35 | 84.85 | 3,753,130 | +0.37(+0.44%) |
May 06, 2014 | 84.69 | 85.53 | 84.42 | 84.48 | 4,872,492 | -0.68(-0.80%) |
May 05, 2014 | 83.81 | 85.28 | 83.41 | 85.16 | 3,369,612 | +0.57(+0.68%) |
May 02, 2014 | 85.12 | 85.50 | 84.02 | 84.59 | 5,740,395 | -0.26(-0.30%) |
May 01, 2014 | 83.80 | 85.18 | 83.38 | 84.84 | 4,833,609 | +0.76(+0.90%) |
Apr 30, 2014 | 84.13 | 84.47 | 83.07 | 84.08 | 5,929,750 | -0.11(-0.13%) |
Apr 29, 2014 | 84.50 | 84.61 | 83.27 | 84.20 | 5,469,373 | +0.32(+0.38%) |
Apr 28, 2014 | 84.11 | 84.53 | 81.41 | 83.88 | 8,122,387 | +0.05(+0.06%) |
Apr 25, 2014 | 85.49 | 85.49 | 83.74 | 83.83 | 5,998,581 | -1.74(-2.03%) |
Apr 24, 2014 | 85.86 | 86.15 | 84.11 | 85.56 | 8,116,873 | +0.30(+0.36%) |
Apr 23, 2014 | 87.33 | 87.62 | 83.90 | 85.26 | 14,553,045 | -4.50(-5.02%) |
Apr 22, 2014 | 88.21 | 90.07 | 88.07 | 89.76 | 5,627,107 | +1.72(+1.95%) |
Apr 21, 2014 | 87.63 | 88.10 | 86.26 | 88.05 | 3,529,597 | +1.17(+1.35%) |
Apr 17, 2014 | 86.99 | 86.87 | 86.87 | 86.87 | 4,302,793 | -0.06(-0.07%) |
Apr 16, 2014 | 87.39 | 87.46 | 85.57 | 86.93 | 4,549,165 | +0.41(+0.47%) |
Apr 15, 2014 | 85.70 | 87.27 | 83.82 | 86.53 | 6,312,800 | +1.26(+1.48%) |
Apr 14, 2014 | 85.02 | 86.44 | 83.81 | 85.26 | 7,207,704 | +1.04(+1.23%) |
Apr 11, 2014 | 85.23 | 87.34 | 84.20 | 84.23 | 9,652,475 | -1.63(-1.90%) |
Apr 10, 2014 | 90.19 | 90.25 | 85.32 | 85.86 | 8,215,928 | -4.43(-4.91%) |
Apr 09, 2014 | 88.74 | 90.43 | 88.41 | 90.29 | 4,566,448 | +1.52(+1.71%) |
Apr 08, 2014 | 90.42 | 90.64 | 88.54 | 88.77 | 5,554,037 | -0.63(-0.71%) |
Apr 07, 2014 | 88.93 | 90.09 | 87.70 | 89.40 | 6,361,292 | -0.22(-0.24%) |
Apr 04, 2014 | 94.10 | 94.34 | 89.53 | 89.62 | 6,672,564 | -3.78(-4.04%) |
Apr 03, 2014 | 94.93 | 95.75 | 92.65 | 93.40 | 3,967,227 | -1.39(-1.47%) |
Apr 02, 2014 | 94.82 | 95.62 | 94.07 | 94.79 | 3,836,314 | -0.07(-0.07%) |
Apr 01, 2014 | 93.05 | 94.98 | 92.93 | 94.86 | 4,204,629 | +2.05(+2.21%) |
Mar 31, 2014 | 92.17 | 93.70 | 92.13 | 92.80 | 6,327,906 | +2.10(+2.31%) |
Mar 28, 2014 | 92.00 | 93.39 | 90.58 | 90.70 | 4,314,051 | -1.31(-1.42%) |
Mar 27, 2014 | 91.28 | 93.28 | 90.67 | 92.01 | 6,031,983 | +1.64(+1.81%) |
Mar 26, 2014 | 91.22 | 92.46 | 90.33 | 90.37 | 5,076,343 | -0.39(-0.43%) |
Mar 25, 2014 | 91.60 | 93.26 | 90.03 | 90.76 | 5,120,224 | -0.49(-0.54%) |
Mar 24, 2014 | 92.75 | 92.92 | 89.21 | 91.25 | 5,811,596 | -1.24(-1.34%) |
Mar 21, 2014 | 95.59 | 97.03 | 92.26 | 92.49 | 9,437,847 | -3.10(-3.24%) |
Mar 20, 2014 | 94.93 | 95.63 | 94.23 | 95.59 | 3,062,303 | +0.35(+0.37%) |
Mar 19, 2014 | 96.30 | 96.30 | 94.59 | 95.24 | 3,454,838 | -0.67(-0.70%) |
Mar 18, 2014 | 93.68 | 95.92 | 93.53 | 95.91 | 4,316,408 | +2.72(+2.91%) |
Mar 17, 2014 | 92.64 | 94.29 | 92.21 | 93.19 | 3,410,384 | +0.99(+1.08%) |
Mar 14, 2014 | 92.85 | 93.98 | 92.07 | 92.20 | 2,944,888 | -1.07(-1.15%) |
Mar 13, 2014 | 94.93 | 95.07 | 92.78 | 93.27 | 3,234,229 | -1.52(-1.60%) |
Mar 12, 2014 | 92.53 | 94.80 | 92.53 | 94.79 | 3,667,150 | +1.29(+1.38%) |
Mar 11, 2014 | 94.39 | 94.50 | 93.10 | 93.50 | 3,528,870 | -0.85(-0.90%) |
Mar 10, 2014 | 91.99 | 94.88 | 91.98 | 94.35 | 5,032,180 | +2.36(+2.57%) |
Mar 07, 2014 | 94.29 | 94.73 | 90.49 | 91.99 | 9,469,421 | -1.45(-1.55%) |
Mar 06, 2014 | 95.32 | 95.87 | 93.39 | 93.44 | 4,074,543 | -1.50(-1.58%) |
Mar 05, 2014 | 94.94 | 95.67 | 94.34 | 94.95 | 3,268,982 | +0.14(+0.15%) |
Mar 04, 2014 | 94.29 | 94.85 | 93.68 | 94.80 | 3,399,495 | +1.74(+1.87%) |