Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 83.94 | 84.88 | 83.82 | 84.70 | 450,521 | +0.38(+0.45%) |
May 29, 2014 | 85.21 | 85.21 | 83.98 | 84.31 | 266,615 | -0.48(-0.56%) |
May 28, 2014 | 84.09 | 85.26 | 84.09 | 84.79 | 623,108 | +0.73(+0.87%) |
May 27, 2014 | 83.54 | 84.29 | 83.18 | 84.06 | 434,963 | +0.56(+0.67%) |
May 23, 2014 | 82.55 | 83.50 | 83.50 | 83.50 | 449,157 | +1.25(+1.52%) |
May 22, 2014 | 81.50 | 82.64 | 81.18 | 82.25 | 238,759 | +0.62(+0.76%) |
May 21, 2014 | 81.03 | 81.74 | 80.68 | 81.63 | 521,109 | +1.01(+1.25%) |
May 20, 2014 | 81.10 | 81.55 | 80.33 | 80.62 | 615,096 | -0.66(-0.81%) |
May 19, 2014 | 81.11 | 82.36 | 80.77 | 81.28 | 579,882 | -0.13(-0.16%) |
May 16, 2014 | 81.95 | 82.10 | 80.62 | 81.41 | 473,775 | -0.25(-0.31%) |
May 15, 2014 | 83.28 | 83.56 | 80.73 | 81.66 | 648,486 | -2.75(-3.26%) |
May 14, 2014 | 86.09 | 86.35 | 84.22 | 84.42 | 324,378 | -1.69(-1.97%) |
May 13, 2014 | 85.90 | 86.23 | 85.65 | 86.11 | 305,589 | +0.39(+0.45%) |
May 12, 2014 | 84.84 | 86.13 | 84.68 | 85.72 | 664,656 | +0.86(+1.01%) |
May 09, 2014 | 85.10 | 86.01 | 83.76 | 84.86 | 667,748 | -0.45(-0.53%) |
May 08, 2014 | 84.74 | 88.50 | 84.70 | 85.31 | 945,001 | -2.53(-2.88%) |
May 07, 2014 | 86.46 | 88.02 | 85.69 | 87.84 | 288,548 | +1.46(+1.70%) |
May 06, 2014 | 87.17 | 87.80 | 86.20 | 86.38 | 414,849 | -1.31(-1.50%) |
May 05, 2014 | 88.01 | 88.51 | 86.83 | 87.69 | 260,162 | -0.61(-0.69%) |
May 02, 2014 | 87.11 | 88.90 | 87.11 | 88.30 | 281,212 | +0.91(+1.04%) |
May 01, 2014 | 87.18 | 88.41 | 86.75 | 87.40 | 146,375 | +0.19(+0.21%) |
Apr 30, 2014 | 85.74 | 87.26 | 85.37 | 87.21 | 314,014 | +1.46(+1.70%) |
Apr 29, 2014 | 84.20 | 85.92 | 84.02 | 85.75 | 190,928 | +1.86(+2.22%) |
Apr 28, 2014 | 85.97 | 86.17 | 83.02 | 83.89 | 406,904 | -1.25(-1.47%) |
Apr 25, 2014 | 87.46 | 87.70 | 85.08 | 85.14 | 306,748 | -2.76(-3.14%) |
Apr 24, 2014 | 88.38 | 88.60 | 86.86 | 87.90 | 254,557 | -0.24(-0.27%) |
Apr 23, 2014 | 87.83 | 88.26 | 87.39 | 88.14 | 345,343 | +0.40(+0.45%) |
Apr 22, 2014 | 88.06 | 88.97 | 87.73 | 87.74 | 330,375 | -0.27(-0.31%) |
Apr 21, 2014 | 87.78 | 88.24 | 87.21 | 88.01 | 280,870 | -0.08(-0.09%) |
Apr 17, 2014 | 85.82 | 88.09 | 88.09 | 88.09 | 358,924 | +2.27(+2.64%) |
Apr 16, 2014 | 84.89 | 86.02 | 84.10 | 85.82 | 377,576 | +1.31(+1.55%) |
Apr 15, 2014 | 83.42 | 84.75 | 82.30 | 84.51 | 401,415 | +1.09(+1.31%) |
Apr 14, 2014 | 83.41 | 84.02 | 83.14 | 83.42 | 339,181 | +0.30(+0.36%) |
Apr 11, 2014 | 84.00 | 84.73 | 83.02 | 83.12 | 369,913 | -1.05(-1.25%) |
Apr 10, 2014 | 84.97 | 85.40 | 84.02 | 84.17 | 565,439 | -0.73(-0.86%) |
Apr 09, 2014 | 83.81 | 85.19 | 83.48 | 84.90 | 343,545 | +1.73(+2.08%) |
Apr 08, 2014 | 84.53 | 84.75 | 82.25 | 83.17 | 540,801 | -1.35(-1.59%) |
Apr 07, 2014 | 85.38 | 85.39 | 83.76 | 84.52 | 427,756 | -0.84(-0.98%) |
Apr 04, 2014 | 88.36 | 89.19 | 85.30 | 85.36 | 284,337 | -3.12(-3.52%) |
Apr 03, 2014 | 88.57 | 88.79 | 87.79 | 88.47 | 309,952 | +0.28(+0.32%) |
Apr 02, 2014 | 87.76 | 88.39 | 87.39 | 88.19 | 371,016 | +0.71(+0.81%) |
Apr 01, 2014 | 86.65 | 87.86 | 86.51 | 87.48 | 450,820 | +0.90(+1.04%) |
Mar 31, 2014 | 85.15 | 86.95 | 84.80 | 86.58 | 322,624 | +2.00(+2.36%) |
Mar 28, 2014 | 84.85 | 86.07 | 84.47 | 84.58 | 381,089 | -0.05(-0.06%) |
Mar 27, 2014 | 84.24 | 85.23 | 83.89 | 84.64 | 514,537 | +0.47(+0.56%) |
Mar 26, 2014 | 85.29 | 85.96 | 84.13 | 84.16 | 369,513 | -0.81(-0.96%) |
Mar 25, 2014 | 84.88 | 85.34 | 84.58 | 84.97 | 361,331 | +0.41(+0.48%) |
Mar 24, 2014 | 85.05 | 85.11 | 82.86 | 84.57 | 523,145 | +0.32(+0.38%) |
Mar 21, 2014 | 85.83 | 86.04 | 84.15 | 84.25 | 715,227 | -1.01(-1.18%) |
Mar 20, 2014 | 85.67 | 85.86 | 84.96 | 85.25 | 352,753 | -0.32(-0.38%) |
Mar 19, 2014 | 86.68 | 86.78 | 84.78 | 85.58 | 327,242 | -1.05(-1.21%) |
Mar 18, 2014 | 86.15 | 86.69 | 85.98 | 86.63 | 380,511 | +0.36(+0.41%) |
Mar 17, 2014 | 86.08 | 87.16 | 85.94 | 86.27 | 410,718 | -0.39(-0.45%) |
Mar 14, 2014 | 86.62 | 87.59 | 86.24 | 86.66 | 451,144 | +0.04(+0.05%) |
Mar 13, 2014 | 88.12 | 88.45 | 86.27 | 86.62 | 463,033 | -1.32(-1.50%) |
Mar 12, 2014 | 87.21 | 88.15 | 86.46 | 87.94 | 492,164 | +0.19(+0.22%) |
Mar 11, 2014 | 89.24 | 89.34 | 87.60 | 87.74 | 471,925 | -1.47(-1.65%) |
Mar 10, 2014 | 88.86 | 89.54 | 88.58 | 89.22 | 519,353 | +0.47(+0.53%) |
Mar 07, 2014 | 89.75 | 90.25 | 88.69 | 88.74 | 683,040 | -0.13(-0.14%) |
Mar 06, 2014 | 88.17 | 89.78 | 87.73 | 88.87 | 1,018,702 | +0.91(+1.03%) |
Mar 05, 2014 | 88.75 | 89.53 | 87.89 | 87.96 | 579,129 | -0.39(-0.44%) |
Mar 04, 2014 | 89.40 | 89.40 | 87.72 | 88.35 | 594,757 | +1.09(+1.25%) |