Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.46 | 86.48 | 86.29 | 86.35 | 268,931 | -0.09(-0.10%) |
May 29, 2014 | 86.40 | 86.48 | 86.30 | 86.44 | 190,025 | +0.03(+0.04%) |
May 28, 2014 | 86.32 | 86.40 | 86.27 | 86.40 | 175,660 | +0.16(+0.18%) |
May 27, 2014 | 86.23 | 86.27 | 86.13 | 86.25 | 94,860 | +0.02(+0.02%) |
May 23, 2014 | 86.24 | 86.23 | 86.23 | 86.23 | 238,881 | +0.00(+0.00%) |
May 22, 2014 | 86.16 | 86.23 | 86.09 | 86.23 | 114,251 | +0.06(+0.07%) |
May 21, 2014 | 86.16 | 86.21 | 86.11 | 86.17 | 147,992 | -0.10(-0.12%) |
May 20, 2014 | 86.28 | 86.32 | 86.21 | 86.27 | 176,622 | +0.04(+0.05%) |
May 19, 2014 | 86.29 | 86.41 | 86.20 | 86.23 | 226,446 | -0.04(-0.05%) |
May 16, 2014 | 86.23 | 86.37 | 86.23 | 86.27 | 233,612 | -0.12(-0.14%) |
May 15, 2014 | 86.18 | 86.42 | 86.14 | 86.39 | 623,715 | +0.25(+0.29%) |
May 14, 2014 | 86.02 | 86.20 | 85.94 | 86.13 | 292,640 | +0.25(+0.29%) |
May 13, 2014 | 85.85 | 85.96 | 85.81 | 85.89 | 193,092 | +0.05(+0.06%) |
May 12, 2014 | 85.84 | 85.88 | 85.74 | 85.84 | 168,472 | -0.01(-0.01%) |
May 09, 2014 | 85.79 | 85.86 | 85.72 | 85.85 | 122,375 | +0.04(+0.05%) |
May 08, 2014 | 85.68 | 85.83 | 85.60 | 85.81 | 214,699 | +0.20(+0.23%) |
May 07, 2014 | 85.61 | 85.67 | 85.53 | 85.61 | 169,664 | +0.02(+0.02%) |
May 06, 2014 | 85.54 | 85.60 | 85.43 | 85.60 | 178,903 | +0.10(+0.12%) |
May 05, 2014 | 85.40 | 85.50 | 85.39 | 85.49 | 118,188 | +0.04(+0.05%) |
May 02, 2014 | 85.52 | 85.53 | 85.27 | 85.45 | 231,400 | -0.08(-0.09%) |
May 01, 2014 | 85.28 | 85.54 | 85.28 | 85.53 | 269,842 | +0.14(+0.17%) |
Apr 30, 2014 | 85.33 | 85.41 | 85.25 | 85.39 | 176,328 | +0.11(+0.13%) |
Apr 29, 2014 | 85.35 | 85.35 | 85.17 | 85.28 | 256,364 | -0.07(-0.08%) |
Apr 28, 2014 | 85.37 | 85.39 | 85.20 | 85.35 | 156,454 | -0.02(-0.03%) |
Apr 25, 2014 | 85.36 | 85.38 | 85.19 | 85.37 | 290,045 | +0.13(+0.15%) |
Apr 24, 2014 | 85.19 | 85.26 | 85.04 | 85.25 | 167,978 | +0.10(+0.12%) |
Apr 23, 2014 | 85.07 | 85.19 | 85.05 | 85.15 | 159,276 | +0.06(+0.07%) |
Apr 22, 2014 | 85.05 | 85.13 | 85.00 | 85.08 | 291,500 | +0.02(+0.03%) |
Apr 21, 2014 | 85.13 | 85.15 | 84.95 | 85.06 | 135,477 | +0.14(+0.17%) |
Apr 17, 2014 | 85.16 | 84.92 | 84.92 | 84.92 | 614,027 | -0.20(-0.23%) |
Apr 16, 2014 | 84.97 | 85.19 | 84.97 | 85.11 | 152,720 | -0.03(-0.04%) |
Apr 15, 2014 | 85.08 | 85.18 | 85.00 | 85.15 | 237,511 | +0.10(+0.12%) |
Apr 14, 2014 | 85.14 | 85.14 | 85.00 | 85.04 | 219,145 | -0.09(-0.10%) |
Apr 11, 2014 | 84.96 | 85.17 | 84.91 | 85.13 | 786,107 | +0.26(+0.31%) |
Apr 10, 2014 | 84.63 | 84.89 | 84.58 | 84.87 | 271,505 | +0.36(+0.42%) |
Apr 09, 2014 | 84.59 | 84.63 | 84.51 | 84.51 | 457,333 | -0.13(-0.15%) |
Apr 08, 2014 | 84.56 | 84.67 | 84.51 | 84.64 | 224,291 | +0.02(+0.03%) |
Apr 07, 2014 | 84.47 | 84.62 | 84.37 | 84.62 | 184,908 | +0.14(+0.17%) |
Apr 04, 2014 | 84.28 | 84.52 | 84.27 | 84.47 | 180,647 | +0.28(+0.33%) |
Apr 03, 2014 | 84.14 | 84.22 | 84.13 | 84.20 | 103,907 | +0.10(+0.12%) |
Apr 02, 2014 | 84.29 | 84.29 | 84.06 | 84.10 | 291,035 | -0.08(-0.09%) |
Apr 01, 2014 | 84.21 | 84.31 | 84.15 | 84.17 | 393,301 | -0.17(-0.20%) |
Mar 31, 2014 | 84.36 | 84.36 | 84.22 | 84.34 | 196,016 | +0.05(+0.06%) |
Mar 28, 2014 | 84.37 | 84.37 | 84.21 | 84.30 | 119,057 | -0.04(-0.05%) |
Mar 27, 2014 | 84.13 | 84.34 | 84.11 | 84.33 | 132,013 | +0.17(+0.21%) |
Mar 26, 2014 | 84.02 | 84.17 | 83.98 | 84.16 | 172,997 | +0.28(+0.33%) |
Mar 25, 2014 | 83.91 | 84.00 | 83.85 | 83.89 | 321,801 | -0.11(-0.13%) |
Mar 24, 2014 | 84.01 | 84.07 | 83.99 | 84.00 | 196,115 | -0.09(-0.10%) |
Mar 21, 2014 | 84.06 | 84.13 | 83.99 | 84.08 | 160,268 | +0.06(+0.07%) |
Mar 20, 2014 | 84.08 | 84.08 | 83.98 | 84.02 | 168,840 | -0.01(-0.01%) |
Mar 19, 2014 | 84.37 | 84.39 | 83.99 | 84.03 | 196,025 | -0.38(-0.45%) |
Mar 18, 2014 | 84.46 | 84.46 | 84.30 | 84.41 | 138,890 | -0.06(-0.07%) |
Mar 17, 2014 | 84.40 | 84.47 | 84.33 | 84.47 | 201,702 | +0.17(+0.21%) |
Mar 14, 2014 | 84.32 | 84.37 | 84.23 | 84.30 | 206,052 | +0.03(+0.04%) |
Mar 13, 2014 | 84.15 | 84.31 | 84.06 | 84.26 | 187,404 | +0.18(+0.22%) |
Mar 12, 2014 | 83.92 | 84.14 | 83.92 | 84.08 | 172,781 | +0.23(+0.27%) |
Mar 11, 2014 | 83.72 | 83.94 | 83.59 | 83.85 | 141,177 | +0.08(+0.09%) |
Mar 10, 2014 | 83.68 | 83.78 | 83.60 | 83.78 | 184,799 | +0.17(+0.21%) |
Mar 07, 2014 | 83.92 | 83.92 | 83.59 | 83.60 | 394,386 | -0.42(-0.50%) |
Mar 06, 2014 | 84.06 | 84.11 | 83.95 | 84.02 | 306,990 | -0.10(-0.12%) |
Mar 05, 2014 | 84.31 | 84.31 | 84.04 | 84.12 | 1,180,754 | -0.16(-0.19%) |
Mar 04, 2014 | 84.33 | 84.33 | 84.20 | 84.28 | 254,922 | -0.12(-0.14%) |