Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.76 | 87.28 | 85.39 | 87.23 | 313,936 | +1.46(+1.70%) |
Apr 29, 2014 | 84.22 | 85.94 | 84.04 | 85.77 | 190,881 | +1.86(+2.22%) |
Apr 28, 2014 | 86.00 | 86.19 | 83.04 | 83.91 | 406,803 | -1.25(-1.47%) |
Apr 25, 2014 | 87.49 | 87.72 | 85.10 | 85.17 | 306,672 | -2.76(-3.14%) |
Apr 24, 2014 | 88.40 | 88.62 | 86.88 | 87.93 | 254,494 | -0.24(-0.27%) |
Apr 23, 2014 | 87.85 | 88.28 | 87.41 | 88.16 | 345,257 | +0.40(+0.45%) |
Apr 22, 2014 | 88.08 | 88.99 | 87.76 | 87.77 | 330,293 | -0.27(-0.31%) |
Apr 21, 2014 | 87.80 | 88.26 | 87.23 | 88.04 | 280,800 | -0.08(-0.09%) |
Apr 17, 2014 | 85.84 | 88.11 | 88.11 | 88.11 | 358,834 | +2.27(+2.64%) |
Apr 16, 2014 | 84.91 | 86.05 | 84.12 | 85.84 | 377,482 | +1.31(+1.55%) |
Apr 15, 2014 | 83.44 | 84.77 | 82.32 | 84.53 | 401,315 | +1.09(+1.31%) |
Apr 14, 2014 | 83.43 | 84.04 | 83.16 | 83.44 | 339,097 | +0.30(+0.36%) |
Apr 11, 2014 | 84.02 | 84.75 | 83.04 | 83.14 | 369,821 | -1.05(-1.25%) |
Apr 10, 2014 | 84.99 | 85.42 | 84.04 | 84.19 | 565,298 | -0.73(-0.86%) |
Apr 09, 2014 | 83.83 | 85.21 | 83.50 | 84.92 | 343,460 | +1.73(+2.08%) |
Apr 08, 2014 | 84.55 | 84.78 | 82.27 | 83.19 | 540,666 | -1.35(-1.59%) |
Apr 07, 2014 | 85.40 | 85.41 | 83.78 | 84.54 | 427,649 | -0.84(-0.98%) |
Apr 04, 2014 | 88.38 | 89.21 | 85.33 | 85.38 | 284,267 | -3.12(-3.52%) |
Apr 03, 2014 | 88.59 | 88.82 | 87.81 | 88.49 | 309,875 | +0.28(+0.32%) |
Apr 02, 2014 | 87.78 | 88.41 | 87.41 | 88.21 | 370,924 | +0.71(+0.81%) |
Apr 01, 2014 | 86.67 | 87.88 | 86.53 | 87.50 | 450,707 | +0.90(+1.04%) |
Mar 31, 2014 | 85.17 | 86.97 | 84.82 | 86.60 | 322,544 | +2.00(+2.36%) |
Mar 28, 2014 | 84.87 | 86.09 | 84.50 | 84.61 | 380,994 | -0.05(-0.06%) |
Mar 27, 2014 | 84.26 | 85.25 | 83.91 | 84.66 | 514,409 | +0.47(+0.56%) |
Mar 26, 2014 | 85.31 | 85.98 | 84.15 | 84.18 | 369,421 | -0.81(-0.96%) |
Mar 25, 2014 | 84.90 | 85.36 | 84.61 | 85.00 | 361,241 | +0.41(+0.48%) |
Mar 24, 2014 | 85.07 | 85.13 | 82.88 | 84.59 | 523,015 | +0.32(+0.38%) |
Mar 21, 2014 | 85.85 | 86.06 | 84.17 | 84.27 | 715,049 | -1.01(-1.18%) |
Mar 20, 2014 | 85.69 | 85.88 | 84.98 | 85.28 | 352,665 | -0.32(-0.38%) |
Mar 19, 2014 | 86.70 | 86.80 | 84.80 | 85.60 | 327,160 | -1.05(-1.21%) |
Mar 18, 2014 | 86.17 | 86.71 | 86.00 | 86.65 | 380,416 | +0.36(+0.41%) |
Mar 17, 2014 | 86.10 | 87.18 | 85.96 | 86.29 | 410,616 | -0.39(-0.45%) |
Mar 14, 2014 | 86.64 | 87.61 | 86.26 | 86.68 | 451,032 | +0.04(+0.05%) |
Mar 13, 2014 | 88.14 | 88.48 | 86.29 | 86.64 | 462,918 | -1.32(-1.50%) |
Mar 12, 2014 | 87.23 | 88.17 | 86.49 | 87.96 | 492,041 | +0.19(+0.22%) |
Mar 11, 2014 | 89.26 | 89.37 | 87.62 | 87.77 | 471,808 | -1.47(-1.65%) |
Mar 10, 2014 | 88.88 | 89.56 | 88.60 | 89.24 | 519,224 | +0.47(+0.53%) |
Mar 07, 2014 | 89.77 | 90.27 | 88.71 | 88.76 | 682,870 | -0.13(-0.14%) |
Mar 06, 2014 | 88.19 | 89.81 | 87.75 | 88.89 | 1,018,448 | +0.91(+1.03%) |
Mar 05, 2014 | 88.77 | 89.55 | 87.91 | 87.99 | 578,985 | -0.39(-0.44%) |
Mar 04, 2014 | 89.42 | 89.42 | 87.74 | 88.37 | 594,609 | +1.09(+1.25%) |
Mar 03, 2014 | 84.67 | 87.84 | 84.04 | 87.28 | 629,289 | +1.63(+1.90%) |
Feb 28, 2014 | 85.74 | 86.71 | 84.82 | 85.65 | 688,860 | +0.55(+0.65%) |
Feb 27, 2014 | 85.10 | 85.59 | 82.85 | 85.10 | 1,133,661 | +3.20(+3.90%) |
Feb 26, 2014 | 82.26 | 82.61 | 81.49 | 81.91 | 539,458 | -0.08(-0.10%) |
Feb 25, 2014 | 83.07 | 83.28 | 81.82 | 81.99 | 362,076 | -0.92(-1.11%) |
Feb 24, 2014 | 83.78 | 84.17 | 82.88 | 82.91 | 466,749 | -0.01(-0.01%) |
Feb 21, 2014 | 83.07 | 83.67 | 82.10 | 82.92 | 397,775 | +0.08(+0.09%) |
Feb 20, 2014 | 81.34 | 83.12 | 81.00 | 82.85 | 442,029 | +1.70(+2.09%) |
Feb 19, 2014 | 81.81 | 82.32 | 81.05 | 81.15 | 297,381 | -0.99(-1.20%) |
Feb 18, 2014 | 81.47 | 82.58 | 81.10 | 82.14 | 390,717 | +0.98(+1.21%) |
Feb 14, 2014 | 80.42 | 81.16 | 81.16 | 81.16 | 386,377 | +0.58(+0.72%) |
Feb 13, 2014 | 78.68 | 81.28 | 78.49 | 80.57 | 505,475 | +1.56(+1.97%) |
Feb 12, 2014 | 78.60 | 79.55 | 78.40 | 79.02 | 435,862 | +0.57(+0.72%) |
Feb 11, 2014 | 77.48 | 78.76 | 77.02 | 78.45 | 255,515 | +1.17(+1.51%) |
Feb 10, 2014 | 78.54 | 78.54 | 77.17 | 77.28 | 239,791 | -1.23(-1.57%) |
Feb 07, 2014 | 76.92 | 78.81 | 76.92 | 78.52 | 331,650 | +1.75(+2.28%) |
Feb 06, 2014 | 76.86 | 77.77 | 76.14 | 76.77 | 394,231 | +0.22(+0.29%) |
Feb 05, 2014 | 76.67 | 77.10 | 75.57 | 76.55 | 483,046 | -0.12(-0.15%) |
Feb 04, 2014 | 76.01 | 77.17 | 75.18 | 76.67 | 853,008 | +0.84(+1.10%) |