Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.38 | 85.50 | 85.33 | 85.50 | 7,125,006 | +0.08(+0.09%) |
May 29, 2014 | 85.55 | 85.62 | 85.40 | 85.42 | 1,258,791 | -0.05(-0.05%) |
May 28, 2014 | 85.36 | 85.52 | 85.32 | 85.47 | 887,953 | +0.23(+0.27%) |
May 27, 2014 | 85.17 | 85.23 | 85.06 | 85.23 | 978,199 | +0.08(+0.09%) |
May 23, 2014 | 85.12 | 85.16 | 85.16 | 85.16 | 558,612 | +0.12(+0.14%) |
May 22, 2014 | 85.09 | 85.12 | 85.02 | 85.04 | 535,805 | -0.07(-0.08%) |
May 21, 2014 | 85.09 | 85.12 | 85.04 | 85.11 | 1,031,799 | -0.03(-0.04%) |
May 20, 2014 | 85.10 | 85.22 | 85.10 | 85.14 | 1,413,838 | +0.04(+0.05%) |
May 19, 2014 | 85.24 | 85.28 | 85.09 | 85.10 | 1,213,278 | -0.03(-0.04%) |
May 16, 2014 | 85.15 | 85.25 | 85.11 | 85.13 | 716,627 | -0.09(-0.11%) |
May 15, 2014 | 85.21 | 85.33 | 85.16 | 85.23 | 3,089,920 | +0.18(+0.21%) |
May 14, 2014 | 84.91 | 85.09 | 84.91 | 85.05 | 1,695,223 | +0.24(+0.28%) |
May 13, 2014 | 84.79 | 84.82 | 84.76 | 84.81 | 740,787 | +0.14(+0.17%) |
May 12, 2014 | 84.70 | 84.70 | 84.62 | 84.67 | 606,618 | -0.07(-0.08%) |
May 09, 2014 | 84.78 | 84.83 | 84.71 | 84.74 | 1,042,574 | -0.08(-0.09%) |
May 08, 2014 | 84.81 | 84.90 | 84.73 | 84.81 | 2,595,416 | +0.05(+0.06%) |
May 07, 2014 | 84.74 | 84.82 | 84.68 | 84.76 | 852,861 | +0.00(+0.00%) |
May 06, 2014 | 84.74 | 84.77 | 84.68 | 84.76 | 1,009,201 | +0.06(+0.07%) |
May 05, 2014 | 84.76 | 84.77 | 84.63 | 84.70 | 1,617,634 | -0.03(-0.04%) |
May 02, 2014 | 84.55 | 84.81 | 84.47 | 84.73 | 1,379,327 | +0.10(+0.12%) |
May 01, 2014 | 84.49 | 84.74 | 84.49 | 84.63 | 2,215,832 | +0.12(+0.15%) |
Apr 30, 2014 | 84.40 | 84.52 | 84.34 | 84.50 | 1,687,215 | +0.17(+0.20%) |
Apr 29, 2014 | 84.25 | 84.36 | 84.23 | 84.33 | 1,103,372 | +0.04(+0.05%) |
Apr 28, 2014 | 84.35 | 84.40 | 84.25 | 84.29 | 672,118 | -0.05(-0.06%) |
Apr 25, 2014 | 84.38 | 84.47 | 84.34 | 84.35 | 629,314 | +0.02(+0.02%) |
Apr 24, 2014 | 84.22 | 84.33 | 84.18 | 84.33 | 634,826 | +0.08(+0.09%) |
Apr 23, 2014 | 84.23 | 84.32 | 84.21 | 84.25 | 958,591 | +0.09(+0.10%) |
Apr 22, 2014 | 84.12 | 84.17 | 84.08 | 84.17 | 1,329,779 | -0.02(-0.02%) |
Apr 21, 2014 | 84.25 | 84.27 | 84.15 | 84.18 | 1,308,490 | -0.01(-0.01%) |
Apr 17, 2014 | 84.46 | 84.19 | 84.19 | 84.19 | 1,622,877 | -0.27(-0.32%) |
Apr 16, 2014 | 84.36 | 84.46 | 84.31 | 84.46 | 2,885,692 | +0.05(+0.06%) |
Apr 15, 2014 | 84.39 | 84.53 | 84.35 | 84.42 | 1,853,189 | +0.01(+0.01%) |
Apr 14, 2014 | 84.38 | 84.43 | 84.36 | 84.41 | 1,288,674 | +0.03(+0.04%) |
Apr 11, 2014 | 84.50 | 84.50 | 84.37 | 84.38 | 1,501,885 | +0.08(+0.09%) |
Apr 10, 2014 | 84.18 | 84.43 | 84.16 | 84.30 | 1,327,892 | +0.19(+0.23%) |
Apr 09, 2014 | 84.04 | 84.21 | 83.99 | 84.11 | 1,499,797 | +0.01(+0.01%) |
Apr 08, 2014 | 84.03 | 84.16 | 83.99 | 84.10 | 1,844,976 | +0.10(+0.12%) |
Apr 07, 2014 | 84.00 | 84.09 | 83.96 | 84.00 | 873,215 | +0.12(+0.15%) |
Apr 04, 2014 | 83.78 | 83.93 | 83.77 | 83.87 | 1,341,056 | +0.26(+0.32%) |
Apr 03, 2014 | 83.62 | 83.69 | 83.57 | 83.61 | 1,447,855 | +0.06(+0.07%) |
Apr 02, 2014 | 83.54 | 83.65 | 83.52 | 83.55 | 1,991,228 | -0.14(-0.17%) |
Apr 01, 2014 | 83.78 | 83.79 | 83.69 | 83.69 | 976,622 | -0.13(-0.15%) |
Mar 31, 2014 | 83.75 | 83.87 | 83.68 | 83.81 | 1,869,593 | +0.01(+0.01%) |
Mar 28, 2014 | 83.96 | 83.96 | 83.76 | 83.81 | 1,114,424 | -0.12(-0.15%) |
Mar 27, 2014 | 83.78 | 83.95 | 83.77 | 83.93 | 1,672,748 | +0.06(+0.07%) |
Mar 26, 2014 | 83.69 | 83.87 | 83.67 | 83.87 | 764,682 | +0.26(+0.32%) |
Mar 25, 2014 | 83.64 | 83.75 | 83.60 | 83.60 | 1,773,696 | -0.09(-0.10%) |
Mar 24, 2014 | 83.56 | 83.71 | 83.50 | 83.69 | 917,727 | +0.12(+0.15%) |
Mar 21, 2014 | 83.51 | 83.61 | 83.47 | 83.57 | 974,066 | +0.12(+0.14%) |
Mar 20, 2014 | 83.46 | 83.52 | 83.41 | 83.45 | 1,416,976 | -0.06(-0.07%) |
Mar 19, 2014 | 83.87 | 83.87 | 83.43 | 83.51 | 903,796 | -0.37(-0.44%) |
Mar 18, 2014 | 83.79 | 83.88 | 83.77 | 83.88 | 732,273 | +0.10(+0.12%) |
Mar 17, 2014 | 83.81 | 83.87 | 83.75 | 83.78 | 760,661 | -0.05(-0.06%) |
Mar 14, 2014 | 83.99 | 84.02 | 83.83 | 83.83 | 955,061 | -0.04(-0.05%) |
Mar 13, 2014 | 83.55 | 83.93 | 83.53 | 83.87 | 850,833 | +0.22(+0.26%) |
Mar 12, 2014 | 83.63 | 83.67 | 83.57 | 83.65 | 1,214,399 | +0.19(+0.22%) |
Mar 11, 2014 | 83.52 | 83.54 | 83.45 | 83.47 | 2,653,094 | -0.01(-0.01%) |
Mar 10, 2014 | 83.50 | 83.54 | 83.47 | 83.47 | 1,129,956 | +0.00(+0.00%) |
Mar 07, 2014 | 83.47 | 83.54 | 83.43 | 83.47 | 903,370 | -0.23(-0.28%) |
Mar 06, 2014 | 83.70 | 83.75 | 83.64 | 83.71 | 887,339 | -0.19(-0.22%) |
Mar 05, 2014 | 83.75 | 83.90 | 83.74 | 83.89 | 3,672,333 | +0.05(+0.06%) |
Mar 04, 2014 | 84.08 | 84.08 | 83.82 | 83.85 | 1,227,828 | -0.31(-0.37%) |