Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 88.41 | 88.58 | 88.23 | 88.57 | 157,779 | +0.21(+0.24%) |
Apr 29, 2014 | 88.81 | 88.81 | 88.32 | 88.36 | 108,950 | -0.31(-0.35%) |
Apr 28, 2014 | 87.96 | 88.85 | 87.96 | 88.67 | 57,646 | +0.99(+1.13%) |
Apr 25, 2014 | 87.47 | 87.73 | 87.35 | 87.68 | 56,472 | +0.07(+0.08%) |
Apr 24, 2014 | 87.54 | 87.75 | 87.30 | 87.61 | 72,069 | +0.19(+0.22%) |
Apr 23, 2014 | 87.39 | 87.63 | 87.36 | 87.41 | 44,272 | -0.07(-0.08%) |
Apr 22, 2014 | 87.57 | 87.66 | 87.37 | 87.48 | 50,380 | -0.03(-0.04%) |
Apr 21, 2014 | 87.46 | 87.53 | 87.08 | 87.51 | 78,645 | +0.06(+0.07%) |
Apr 17, 2014 | 87.36 | 87.45 | 87.45 | 87.45 | 41,565 | +0.09(+0.11%) |
Apr 16, 2014 | 86.91 | 87.37 | 86.90 | 87.36 | 55,647 | +0.87(+1.00%) |
Apr 15, 2014 | 86.58 | 86.60 | 85.93 | 86.49 | 35,215 | +0.26(+0.31%) |
Apr 14, 2014 | 85.99 | 86.44 | 85.70 | 86.23 | 112,715 | +0.57(+0.66%) |
Apr 11, 2014 | 85.84 | 86.31 | 85.55 | 85.66 | 149,164 | -0.52(-0.61%) |
Apr 10, 2014 | 86.94 | 87.45 | 86.10 | 86.18 | 99,515 | -0.79(-0.91%) |
Apr 09, 2014 | 86.77 | 86.97 | 86.52 | 86.97 | 40,749 | +0.44(+0.51%) |
Apr 08, 2014 | 86.11 | 86.55 | 86.09 | 86.52 | 75,289 | +0.32(+0.37%) |
Apr 07, 2014 | 85.83 | 86.49 | 85.83 | 86.20 | 58,372 | +0.22(+0.25%) |
Apr 04, 2014 | 86.73 | 86.84 | 85.93 | 85.99 | 75,491 | -0.49(-0.57%) |
Apr 03, 2014 | 86.38 | 86.53 | 86.23 | 86.48 | 62,439 | +0.00(+0.00%) |
Apr 02, 2014 | 86.26 | 86.52 | 86.09 | 86.48 | 138,338 | +0.18(+0.21%) |
Apr 01, 2014 | 86.47 | 86.49 | 86.05 | 86.30 | 119,002 | -0.06(-0.07%) |
Mar 31, 2014 | 85.94 | 86.43 | 85.94 | 86.36 | 49,536 | +0.63(+0.74%) |
Mar 28, 2014 | 85.63 | 85.89 | 85.54 | 85.73 | 107,941 | +0.22(+0.26%) |
Mar 27, 2014 | 85.64 | 85.85 | 85.35 | 85.51 | 146,069 | -0.10(-0.12%) |
Mar 26, 2014 | 85.92 | 86.15 | 85.61 | 85.61 | 174,689 | -0.07(-0.08%) |
Mar 25, 2014 | 85.36 | 85.85 | 85.36 | 85.68 | 55,396 | +0.50(+0.59%) |
Mar 24, 2014 | 85.48 | 85.77 | 85.07 | 85.18 | 88,900 | -0.09(-0.10%) |
Mar 21, 2014 | 85.60 | 86.03 | 85.22 | 85.27 | 51,274 | +0.08(+0.09%) |
Mar 20, 2014 | 84.83 | 85.35 | 84.63 | 85.19 | 44,453 | +0.27(+0.32%) |
Mar 19, 2014 | 85.74 | 85.75 | 84.58 | 84.92 | 58,792 | -0.75(-0.87%) |
Mar 18, 2014 | 85.64 | 85.78 | 85.43 | 85.67 | 71,472 | +0.16(+0.19%) |
Mar 17, 2014 | 85.30 | 85.55 | 85.23 | 85.50 | 65,175 | +0.59(+0.70%) |
Mar 14, 2014 | 84.58 | 85.29 | 84.58 | 84.91 | 75,096 | +0.07(+0.08%) |
Mar 13, 2014 | 85.56 | 85.69 | 84.75 | 84.84 | 65,477 | -0.48(-0.56%) |
Mar 12, 2014 | 84.86 | 85.37 | 84.86 | 85.32 | 39,192 | +0.15(+0.17%) |
Mar 11, 2014 | 85.33 | 85.45 | 84.96 | 85.17 | 71,887 | -0.01(-0.01%) |
Mar 10, 2014 | 84.96 | 85.23 | 84.87 | 85.18 | 50,635 | +0.08(+0.09%) |
Mar 07, 2014 | 85.15 | 85.16 | 84.76 | 85.10 | 43,366 | +0.15(+0.17%) |
Mar 06, 2014 | 85.21 | 85.21 | 84.89 | 84.95 | 58,345 | -0.11(-0.13%) |
Mar 05, 2014 | 85.25 | 85.25 | 84.89 | 85.06 | 69,360 | -0.17(-0.20%) |
Mar 04, 2014 | 84.60 | 85.32 | 84.60 | 85.23 | 78,352 | +1.29(+1.54%) |
Mar 03, 2014 | 83.83 | 84.19 | 83.51 | 83.94 | 82,978 | -0.47(-0.55%) |
Feb 28, 2014 | 83.84 | 84.81 | 83.84 | 84.40 | 82,522 | +0.54(+0.64%) |
Feb 27, 2014 | 83.48 | 83.88 | 83.41 | 83.87 | 72,361 | +0.33(+0.39%) |
Feb 26, 2014 | 83.94 | 84.08 | 83.43 | 83.54 | 77,559 | -0.09(-0.10%) |
Feb 25, 2014 | 83.32 | 84.03 | 83.32 | 83.62 | 141,643 | +0.25(+0.30%) |
Feb 24, 2014 | 83.28 | 83.86 | 83.02 | 83.37 | 152,003 | +0.35(+0.42%) |
Feb 21, 2014 | 83.39 | 83.56 | 83.01 | 83.02 | 53,270 | -0.19(-0.23%) |
Feb 20, 2014 | 82.74 | 83.43 | 82.65 | 83.22 | 35,440 | +0.50(+0.60%) |
Feb 19, 2014 | 83.07 | 83.12 | 82.62 | 82.72 | 143,163 | -0.27(-0.32%) |
Feb 18, 2014 | 83.35 | 83.35 | 82.68 | 82.98 | 101,476 | -0.41(-0.49%) |
Feb 14, 2014 | 82.84 | 83.39 | 83.39 | 83.39 | 84,670 | +0.48(+0.57%) |
Feb 13, 2014 | 81.85 | 82.96 | 81.85 | 82.91 | 48,571 | +0.46(+0.56%) |
Feb 12, 2014 | 82.81 | 82.93 | 82.28 | 82.45 | 201,314 | -0.28(-0.34%) |
Feb 11, 2014 | 82.13 | 82.87 | 81.75 | 82.74 | 214,828 | +0.82(+1.00%) |
Feb 10, 2014 | 81.71 | 81.92 | 81.34 | 81.92 | 62,137 | +0.40(+0.49%) |
Feb 07, 2014 | 81.15 | 81.58 | 80.94 | 81.52 | 100,404 | +0.72(+0.90%) |
Feb 06, 2014 | 80.45 | 80.82 | 80.37 | 80.79 | 73,859 | +0.96(+1.20%) |
Feb 05, 2014 | 79.60 | 79.99 | 79.36 | 79.84 | 89,712 | -0.01(-0.01%) |
Feb 04, 2014 | 79.74 | 79.96 | 79.54 | 79.84 | 130,718 | +0.46(+0.58%) |