Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 84.40 | 84.52 | 84.34 | 84.50 | 1,687,191 | +0.17(+0.20%) |
Apr 29, 2014 | 84.25 | 84.36 | 84.23 | 84.33 | 1,103,357 | +0.04(+0.05%) |
Apr 28, 2014 | 84.35 | 84.40 | 84.25 | 84.29 | 672,108 | -0.05(-0.06%) |
Apr 25, 2014 | 84.38 | 84.47 | 84.34 | 84.35 | 629,306 | +0.02(+0.02%) |
Apr 24, 2014 | 84.22 | 84.33 | 84.19 | 84.33 | 634,817 | +0.08(+0.09%) |
Apr 23, 2014 | 84.23 | 84.33 | 84.21 | 84.26 | 958,577 | +0.09(+0.10%) |
Apr 22, 2014 | 84.12 | 84.17 | 84.08 | 84.17 | 1,329,761 | -0.02(-0.02%) |
Apr 21, 2014 | 84.26 | 84.27 | 84.15 | 84.19 | 1,308,472 | -0.01(-0.01%) |
Apr 17, 2014 | 84.46 | 84.19 | 84.19 | 84.19 | 1,622,854 | -0.27(-0.32%) |
Apr 16, 2014 | 84.36 | 84.47 | 84.31 | 84.47 | 2,885,652 | +0.05(+0.06%) |
Apr 15, 2014 | 84.39 | 84.53 | 84.35 | 84.42 | 1,853,163 | +0.01(+0.01%) |
Apr 14, 2014 | 84.38 | 84.43 | 84.36 | 84.41 | 1,288,656 | +0.03(+0.04%) |
Apr 11, 2014 | 84.50 | 84.50 | 84.37 | 84.38 | 1,501,864 | +0.08(+0.09%) |
Apr 10, 2014 | 84.18 | 84.43 | 84.16 | 84.30 | 1,327,873 | +0.19(+0.23%) |
Apr 09, 2014 | 84.05 | 84.21 | 83.99 | 84.11 | 1,499,776 | +0.01(+0.01%) |
Apr 08, 2014 | 84.03 | 84.16 | 83.99 | 84.10 | 1,844,951 | +0.10(+0.12%) |
Apr 07, 2014 | 84.00 | 84.09 | 83.96 | 84.00 | 873,203 | +0.12(+0.15%) |
Apr 04, 2014 | 83.78 | 83.93 | 83.77 | 83.87 | 1,341,037 | +0.26(+0.32%) |
Apr 03, 2014 | 83.62 | 83.69 | 83.57 | 83.61 | 1,447,835 | +0.06(+0.07%) |
Apr 02, 2014 | 83.54 | 83.65 | 83.52 | 83.55 | 1,991,200 | -0.14(-0.17%) |
Apr 01, 2014 | 83.78 | 83.79 | 83.69 | 83.69 | 976,609 | -0.13(-0.15%) |
Mar 31, 2014 | 83.75 | 83.87 | 83.68 | 83.82 | 1,869,567 | +0.01(+0.01%) |
Mar 28, 2014 | 83.96 | 83.96 | 83.76 | 83.81 | 1,114,408 | -0.12(-0.15%) |
Mar 27, 2014 | 83.78 | 83.95 | 83.77 | 83.93 | 1,672,725 | +0.06(+0.07%) |
Mar 26, 2014 | 83.69 | 83.87 | 83.67 | 83.87 | 764,671 | +0.26(+0.32%) |
Mar 25, 2014 | 83.64 | 83.75 | 83.60 | 83.61 | 1,773,671 | -0.09(-0.10%) |
Mar 24, 2014 | 83.56 | 83.71 | 83.50 | 83.69 | 917,714 | +0.12(+0.15%) |
Mar 21, 2014 | 83.51 | 83.61 | 83.47 | 83.57 | 974,052 | +0.12(+0.14%) |
Mar 20, 2014 | 83.46 | 83.52 | 83.41 | 83.45 | 1,416,956 | -0.06(-0.07%) |
Mar 19, 2014 | 83.87 | 83.87 | 83.43 | 83.51 | 903,783 | -0.37(-0.44%) |
Mar 18, 2014 | 83.79 | 83.89 | 83.77 | 83.89 | 732,263 | +0.10(+0.12%) |
Mar 17, 2014 | 83.82 | 83.87 | 83.75 | 83.78 | 760,651 | -0.05(-0.06%) |
Mar 14, 2014 | 83.99 | 84.02 | 83.83 | 83.83 | 955,048 | -0.04(-0.05%) |
Mar 13, 2014 | 83.55 | 83.93 | 83.54 | 83.87 | 850,821 | +0.22(+0.26%) |
Mar 12, 2014 | 83.63 | 83.67 | 83.58 | 83.65 | 1,214,382 | +0.19(+0.22%) |
Mar 11, 2014 | 83.52 | 83.54 | 83.45 | 83.47 | 2,653,057 | -0.01(-0.01%) |
Mar 10, 2014 | 83.50 | 83.54 | 83.47 | 83.47 | 1,129,940 | +0.00(+0.00%) |
Mar 07, 2014 | 83.47 | 83.54 | 83.44 | 83.47 | 903,357 | -0.23(-0.28%) |
Mar 06, 2014 | 83.70 | 83.75 | 83.64 | 83.71 | 887,327 | -0.19(-0.22%) |
Mar 05, 2014 | 83.75 | 83.90 | 83.74 | 83.89 | 3,672,282 | +0.05(+0.06%) |
Mar 04, 2014 | 84.08 | 84.08 | 83.82 | 83.85 | 1,227,811 | -0.31(-0.37%) |
Mar 03, 2014 | 84.05 | 84.18 | 84.00 | 84.16 | 3,262,270 | +0.22(+0.26%) |
Feb 28, 2014 | 83.92 | 83.98 | 83.82 | 83.94 | 2,050,214 | -0.05(-0.06%) |
Feb 27, 2014 | 83.92 | 84.02 | 83.91 | 83.99 | 811,019 | +0.09(+0.10%) |
Feb 26, 2014 | 83.76 | 83.90 | 83.73 | 83.90 | 795,900 | +0.18(+0.21%) |
Feb 25, 2014 | 83.61 | 83.75 | 83.61 | 83.72 | 699,238 | +0.22(+0.27%) |
Feb 24, 2014 | 83.58 | 83.58 | 83.48 | 83.50 | 1,074,720 | -0.08(-0.09%) |
Feb 21, 2014 | 83.44 | 83.58 | 83.43 | 83.58 | 509,897 | +0.08(+0.09%) |
Feb 20, 2014 | 83.51 | 83.54 | 83.40 | 83.50 | 1,153,119 | -0.05(-0.06%) |
Feb 19, 2014 | 83.71 | 83.78 | 83.52 | 83.54 | 1,164,142 | -0.06(-0.07%) |
Feb 18, 2014 | 83.54 | 83.69 | 83.53 | 83.61 | 1,213,573 | +0.05(+0.06%) |
Feb 14, 2014 | 83.54 | 83.55 | 83.55 | 83.55 | 914,245 | +0.00(+0.00%) |
Feb 13, 2014 | 83.54 | 83.59 | 83.49 | 83.55 | 1,002,754 | +0.18(+0.21%) |
Feb 12, 2014 | 83.41 | 83.43 | 83.30 | 83.37 | 921,116 | -0.14(-0.17%) |
Feb 11, 2014 | 83.50 | 83.56 | 83.44 | 83.51 | 1,926,045 | -0.16(-0.19%) |
Feb 10, 2014 | 83.62 | 83.71 | 83.58 | 83.68 | 1,415,258 | +0.09(+0.10%) |
Feb 07, 2014 | 83.48 | 83.65 | 83.46 | 83.59 | 810,815 | +0.13(+0.16%) |
Feb 06, 2014 | 83.44 | 83.47 | 83.38 | 83.46 | 1,454,566 | -0.04(-0.05%) |
Feb 05, 2014 | 83.64 | 83.67 | 83.49 | 83.50 | 1,498,550 | -0.21(-0.25%) |
Feb 04, 2014 | 83.70 | 83.79 | 83.64 | 83.71 | 2,952,426 | -0.20(-0.24%) |