Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.74 | 85.90 | 85.30 | 85.40 | 2,709 | -0.23(-0.27%) |
May 29, 2014 | 86.08 | 86.15 | 85.54 | 85.63 | 5,513 | -0.10(-0.12%) |
May 28, 2014 | 85.57 | 86.01 | 84.88 | 85.73 | 10,137 | +0.19(+0.22%) |
May 27, 2014 | 85.43 | 85.91 | 85.20 | 85.54 | 18,351 | +0.34(+0.40%) |
May 23, 2014 | 84.86 | 85.20 | 85.20 | 85.20 | 8,700 | +0.24(+0.28%) |
May 22, 2014 | 84.58 | 85.22 | 84.44 | 84.96 | 7,220 | +0.36(+0.43%) |
May 21, 2014 | 83.99 | 84.88 | 83.90 | 84.59 | 15,689 | +1.11(+1.34%) |
May 20, 2014 | 84.17 | 84.48 | 83.07 | 83.48 | 10,040 | -0.89(-1.05%) |
May 19, 2014 | 83.57 | 84.61 | 83.57 | 84.37 | 6,088 | +0.41(+0.49%) |
May 16, 2014 | 83.53 | 83.97 | 82.42 | 83.96 | 10,915 | +0.81(+0.97%) |
May 15, 2014 | 82.94 | 83.39 | 82.18 | 83.15 | 7,478 | -0.13(-0.16%) |
May 14, 2014 | 83.80 | 83.93 | 83.01 | 83.28 | 10,295 | -0.50(-0.60%) |
May 13, 2014 | 84.91 | 85.18 | 83.74 | 83.78 | 9,441 | -0.84(-0.99%) |
May 12, 2014 | 84.30 | 85.01 | 84.13 | 84.62 | 7,211 | +1.11(+1.33%) |
May 09, 2014 | 83.98 | 83.98 | 82.99 | 83.51 | 8,859 | -0.47(-0.56%) |
May 08, 2014 | 83.32 | 84.86 | 83.32 | 83.98 | 30,928 | +0.57(+0.68%) |
May 07, 2014 | 83.34 | 83.83 | 82.90 | 83.41 | 18,419 | +0.18(+0.22%) |
May 06, 2014 | 84.44 | 84.50 | 83.17 | 83.23 | 13,757 | -1.15(-1.36%) |
May 05, 2014 | 83.55 | 84.55 | 83.21 | 84.38 | 4,037 | +0.12(+0.14%) |
May 02, 2014 | 83.93 | 84.68 | 83.92 | 84.26 | 11,433 | +0.81(+0.97%) |
May 01, 2014 | 84.17 | 84.36 | 82.88 | 83.45 | 11,963 | -1.52(-1.79%) |
Apr 30, 2014 | 83.86 | 85.61 | 83.31 | 84.97 | 10,132 | +1.10(+1.31%) |
Apr 29, 2014 | 84.48 | 84.70 | 83.40 | 83.87 | 7,848 | +0.14(+0.17%) |
Apr 28, 2014 | 83.97 | 84.59 | 82.79 | 83.73 | 16,230 | +0.09(+0.11%) |
Apr 25, 2014 | 84.39 | 84.39 | 83.36 | 83.64 | 10,412 | -1.33(-1.57%) |
Apr 24, 2014 | 85.35 | 85.35 | 84.51 | 84.97 | 43,544 | +0.57(+0.68%) |
Apr 23, 2014 | 84.15 | 84.71 | 84.15 | 84.40 | 12,659 | +0.30(+0.36%) |
Apr 22, 2014 | 84.63 | 84.77 | 83.59 | 84.10 | 8,123 | -0.46(-0.54%) |
Apr 21, 2014 | 84.40 | 84.56 | 83.97 | 84.56 | 12,713 | +0.41(+0.49%) |
Apr 17, 2014 | 83.49 | 84.15 | 84.15 | 84.15 | 10,000 | +0.78(+0.94%) |
Apr 16, 2014 | 83.41 | 83.53 | 83.11 | 83.37 | 7,208 | +1.07(+1.30%) |
Apr 15, 2014 | 83.57 | 83.57 | 81.35 | 82.30 | 10,682 | -0.62(-0.75%) |
Apr 14, 2014 | 82.56 | 82.98 | 82.06 | 82.92 | 8,977 | +0.70(+0.85%) |
Apr 11, 2014 | 82.76 | 82.91 | 81.91 | 82.22 | 12,834 | -0.92(-1.11%) |
Apr 10, 2014 | 85.88 | 85.88 | 83.07 | 83.14 | 14,580 | -2.90(-3.37%) |
Apr 09, 2014 | 84.52 | 86.10 | 84.29 | 86.04 | 10,912 | +2.10(+2.50%) |
Apr 08, 2014 | 82.82 | 83.96 | 82.70 | 83.94 | 15,319 | +0.88(+1.06%) |
Apr 07, 2014 | 84.50 | 88.33 | 82.33 | 83.06 | 26,632 | -1.94(-2.28%) |
Apr 04, 2014 | 87.57 | 87.57 | 84.71 | 85.00 | 16,581 | -2.33(-2.67%) |
Apr 03, 2014 | 87.47 | 88.13 | 86.97 | 87.33 | 11,704 | -0.15(-0.17%) |
Apr 02, 2014 | 86.82 | 87.97 | 86.82 | 87.48 | 11,360 | +0.66(+0.76%) |
Apr 01, 2014 | 85.97 | 86.85 | 85.84 | 86.82 | 10,145 | +1.56(+1.83%) |
Mar 31, 2014 | 85.09 | 85.71 | 84.92 | 85.26 | 18,742 | +0.54(+0.64%) |
Mar 28, 2014 | 84.50 | 85.48 | 84.33 | 84.72 | 9,625 | +0.44(+0.52%) |
Mar 27, 2014 | 84.86 | 84.86 | 83.62 | 84.28 | 15,574 | -0.46(-0.54%) |
Mar 26, 2014 | 86.28 | 86.28 | 84.74 | 84.74 | 16,723 | -0.74(-0.87%) |
Mar 25, 2014 | 86.38 | 86.38 | 84.61 | 85.48 | 11,882 | -0.48(-0.56%) |
Mar 24, 2014 | 87.28 | 87.41 | 85.21 | 85.96 | 15,994 | -1.24(-1.42%) |
Mar 21, 2014 | 89.01 | 89.01 | 87.07 | 87.20 | 21,771 | -0.43(-0.49%) |
Mar 20, 2014 | 87.67 | 88.22 | 86.98 | 87.63 | 16,842 | -0.27(-0.31%) |
Mar 19, 2014 | 88.73 | 89.00 | 87.62 | 87.90 | 10,908 | -0.51(-0.58%) |
Mar 18, 2014 | 88.22 | 89.30 | 88.02 | 88.41 | 20,386 | -0.01(-0.01%) |
Mar 17, 2014 | 88.03 | 88.57 | 87.84 | 88.42 | 85,766 | +1.27(+1.46%) |
Mar 14, 2014 | 87.38 | 87.83 | 87.15 | 87.15 | 12,152 | -0.04(-0.05%) |
Mar 13, 2014 | 88.54 | 88.96 | 87.05 | 87.19 | 12,610 | -0.89(-1.01%) |
Mar 12, 2014 | 87.51 | 88.29 | 87.01 | 88.08 | 24,219 | -0.31(-0.35%) |
Mar 11, 2014 | 89.00 | 89.20 | 87.91 | 88.39 | 22,899 | -0.55(-0.62%) |
Mar 10, 2014 | 88.28 | 89.00 | 87.26 | 88.94 | 41,474 | +0.66(+0.75%) |
Mar 07, 2014 | 88.59 | 89.09 | 88.07 | 88.28 | 30,137 | +0.07(+0.08%) |
Mar 06, 2014 | 87.32 | 88.41 | 87.22 | 88.21 | 50,850 | +1.00(+1.15%) |
Mar 05, 2014 | 86.81 | 87.37 | 86.68 | 87.21 | 17,253 | +0.16(+0.18%) |
Mar 04, 2014 | 86.58 | 87.41 | 86.58 | 87.05 | 23,130 | +1.00(+1.16%) |