Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.55 | 87.55 | 86.39 | 87.11 | 2,998,120 | -0.01(-0.01%) |
May 29, 2014 | 86.94 | 87.49 | 86.74 | 87.12 | 2,823,444 | +0.25(+0.29%) |
May 28, 2014 | 87.19 | 87.40 | 86.64 | 86.87 | 3,011,503 | -0.17(-0.19%) |
May 27, 2014 | 86.91 | 87.06 | 86.16 | 87.03 | 3,347,400 | +1.17(+1.36%) |
May 23, 2014 | 86.36 | 85.86 | 85.86 | 85.86 | 3,744,559 | -0.45(-0.52%) |
May 22, 2014 | 85.00 | 86.81 | 84.87 | 86.31 | 2,282,876 | +1.08(+1.27%) |
May 21, 2014 | 84.17 | 85.49 | 84.08 | 85.23 | 3,735,000 | +0.95(+1.13%) |
May 20, 2014 | 84.71 | 84.75 | 84.03 | 84.28 | 4,293,993 | +0.11(+0.12%) |
May 19, 2014 | 83.54 | 84.47 | 83.30 | 84.17 | 4,863,269 | +0.11(+0.13%) |
May 16, 2014 | 83.26 | 84.14 | 83.05 | 84.07 | 5,583,999 | +1.24(+1.50%) |
May 15, 2014 | 84.11 | 84.35 | 82.55 | 82.83 | 3,691,258 | -1.34(-1.59%) |
May 14, 2014 | 83.47 | 84.47 | 83.00 | 84.17 | 3,958,991 | +0.95(+1.14%) |
May 13, 2014 | 83.86 | 84.25 | 83.18 | 83.22 | 4,895,187 | -0.23(-0.28%) |
May 12, 2014 | 83.49 | 84.20 | 83.20 | 83.45 | 4,746,547 | +0.18(+0.22%) |
May 09, 2014 | 82.53 | 83.33 | 81.72 | 83.27 | 4,669,602 | +0.52(+0.63%) |
May 08, 2014 | 83.95 | 84.94 | 82.59 | 82.74 | 5,561,957 | -1.49(-1.76%) |
May 07, 2014 | 83.44 | 84.28 | 82.74 | 84.23 | 3,780,811 | +0.37(+0.44%) |
May 06, 2014 | 84.07 | 84.90 | 83.80 | 83.86 | 4,908,428 | -0.67(-0.80%) |
May 05, 2014 | 83.20 | 84.65 | 82.80 | 84.54 | 3,394,464 | +0.57(+0.68%) |
May 02, 2014 | 84.50 | 84.88 | 83.41 | 83.97 | 5,782,732 | -0.25(-0.30%) |
May 01, 2014 | 83.19 | 84.56 | 82.77 | 84.22 | 4,869,259 | +0.75(+0.90%) |
Apr 30, 2014 | 83.51 | 83.86 | 82.47 | 83.47 | 5,973,484 | -0.11(-0.13%) |
Apr 29, 2014 | 83.88 | 83.99 | 82.66 | 83.58 | 5,509,711 | +0.31(+0.38%) |
Apr 28, 2014 | 83.49 | 83.91 | 80.82 | 83.27 | 8,182,292 | +0.05(+0.06%) |
Apr 25, 2014 | 84.86 | 84.86 | 83.13 | 83.21 | 6,042,823 | -1.73(-2.03%) |
Apr 24, 2014 | 85.23 | 85.52 | 83.50 | 84.94 | 8,176,737 | +0.30(+0.36%) |
Apr 23, 2014 | 86.69 | 86.98 | 83.29 | 84.64 | 14,660,379 | -4.47(-5.02%) |
Apr 22, 2014 | 87.57 | 89.41 | 87.43 | 89.11 | 5,668,609 | +1.70(+1.95%) |
Apr 21, 2014 | 86.99 | 87.46 | 85.63 | 87.40 | 3,555,629 | +1.17(+1.35%) |
Apr 17, 2014 | 86.35 | 86.24 | 86.24 | 86.24 | 4,334,528 | -0.06(-0.07%) |
Apr 16, 2014 | 86.75 | 86.82 | 84.95 | 86.30 | 4,582,717 | +0.40(+0.47%) |
Apr 15, 2014 | 85.07 | 86.63 | 83.21 | 85.89 | 6,359,359 | +1.25(+1.48%) |
Apr 14, 2014 | 84.40 | 85.80 | 83.20 | 84.64 | 7,260,863 | +1.03(+1.23%) |
Apr 11, 2014 | 84.60 | 86.70 | 83.58 | 83.61 | 9,723,665 | -1.62(-1.90%) |
Apr 10, 2014 | 89.53 | 89.59 | 84.70 | 85.23 | 8,276,523 | -4.40(-4.91%) |
Apr 09, 2014 | 88.09 | 89.77 | 87.76 | 89.63 | 4,600,127 | +1.51(+1.71%) |
Apr 08, 2014 | 89.76 | 89.98 | 87.89 | 88.12 | 5,595,000 | -0.63(-0.71%) |
Apr 07, 2014 | 88.28 | 89.43 | 87.06 | 88.75 | 6,408,209 | -0.22(-0.24%) |
Apr 04, 2014 | 93.42 | 93.65 | 88.87 | 88.96 | 6,721,777 | -3.75(-4.04%) |
Apr 03, 2014 | 94.23 | 95.04 | 91.97 | 92.71 | 3,996,486 | -1.38(-1.47%) |
Apr 02, 2014 | 94.13 | 94.92 | 93.38 | 94.10 | 3,864,608 | -0.07(-0.07%) |
Apr 01, 2014 | 92.37 | 94.28 | 92.25 | 94.16 | 4,235,640 | +2.04(+2.21%) |
Mar 31, 2014 | 91.50 | 93.01 | 91.46 | 92.12 | 6,374,577 | +2.08(+2.31%) |
Mar 28, 2014 | 91.32 | 92.71 | 89.91 | 90.04 | 4,345,869 | -1.30(-1.42%) |
Mar 27, 2014 | 90.61 | 92.60 | 90.00 | 91.34 | 6,076,471 | +1.63(+1.82%) |
Mar 26, 2014 | 90.55 | 91.79 | 89.67 | 89.71 | 5,113,783 | -0.39(-0.43%) |
Mar 25, 2014 | 90.93 | 92.58 | 89.38 | 90.10 | 5,157,987 | -0.49(-0.54%) |
Mar 24, 2014 | 92.07 | 92.24 | 88.55 | 90.59 | 5,854,459 | -1.23(-1.34%) |
Mar 21, 2014 | 94.89 | 96.32 | 91.59 | 91.82 | 9,507,454 | -3.08(-3.24%) |
Mar 20, 2014 | 94.23 | 94.93 | 93.54 | 94.89 | 3,084,889 | +0.35(+0.37%) |
Mar 19, 2014 | 95.60 | 95.60 | 93.90 | 94.54 | 3,480,318 | -0.66(-0.70%) |
Mar 18, 2014 | 92.99 | 95.22 | 92.85 | 95.21 | 4,348,243 | +2.70(+2.91%) |
Mar 17, 2014 | 91.96 | 93.60 | 91.53 | 92.51 | 3,435,536 | +0.99(+1.08%) |
Mar 14, 2014 | 92.17 | 93.30 | 91.39 | 91.53 | 2,966,608 | -1.06(-1.15%) |
Mar 13, 2014 | 94.24 | 94.37 | 92.10 | 92.59 | 3,258,082 | -1.51(-1.60%) |
Mar 12, 2014 | 91.85 | 94.11 | 91.85 | 94.10 | 3,694,197 | +1.28(+1.38%) |
Mar 11, 2014 | 93.70 | 93.81 | 92.42 | 92.82 | 3,554,896 | -0.84(-0.90%) |
Mar 10, 2014 | 91.32 | 94.19 | 91.31 | 93.66 | 5,069,294 | +2.35(+2.57%) |
Mar 07, 2014 | 93.60 | 94.04 | 89.82 | 91.32 | 9,539,261 | -1.44(-1.55%) |
Mar 06, 2014 | 94.63 | 95.17 | 92.71 | 92.76 | 4,104,595 | -1.49(-1.58%) |
Mar 05, 2014 | 94.25 | 94.97 | 93.65 | 94.25 | 3,293,092 | +0.14(+0.15%) |
Mar 04, 2014 | 93.60 | 94.16 | 93.00 | 94.11 | 3,424,567 | +1.73(+1.87%) |