Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 96.54 | 97.35 | 96.14 | 96.63 | 3,130,098 | +0.02(+0.02%) |
May 29, 2014 | 96.40 | 96.99 | 95.67 | 96.61 | 2,347,305 | +0.58(+0.60%) |
May 28, 2014 | 95.90 | 96.83 | 95.41 | 96.03 | 2,837,277 | +0.53(+0.55%) |
May 27, 2014 | 94.63 | 95.71 | 94.47 | 95.50 | 2,770,097 | +1.23(+1.30%) |
May 23, 2014 | 94.27 | 94.27 | 94.27 | 0 | +0.70(+0.75%) | |
May 22, 2014 | 92.47 | 94.01 | 92.47 | 93.57 | 1,965,874 | +0.85(+0.92%) |
May 21, 2014 | 92.11 | 93.17 | 91.96 | 92.72 | 2,788,954 | +1.35(+1.48%) |
May 20, 2014 | 91.69 | 92.26 | 90.65 | 91.37 | 2,132,319 | -0.24(-0.26%) |
May 19, 2014 | 90.73 | 91.97 | 90.63 | 91.61 | 2,356,597 | +0.62(+0.68%) |
May 16, 2014 | 88.58 | 91.41 | 88.29 | 90.99 | 3,718,080 | +2.67(+3.02%) |
May 15, 2014 | 90.04 | 90.44 | 87.68 | 88.32 | 3,820,490 | -1.57(-1.75%) |
May 14, 2014 | 91.18 | 91.31 | 89.57 | 89.89 | 2,569,728 | -1.20(-1.32%) |
May 13, 2014 | 91.23 | 92.14 | 90.65 | 91.09 | 2,475,927 | +0.16(+0.18%) |
May 12, 2014 | 89.76 | 91.24 | 89.26 | 90.93 | 3,238,262 | +2.09(+2.35%) |
May 09, 2014 | 88.15 | 88.96 | 87.33 | 88.84 | 3,149,231 | +0.23(+0.26%) |
May 08, 2014 | 87.57 | 90.46 | 87.50 | 88.61 | 5,276,925 | +1.65(+1.90%) |
May 07, 2014 | 86.06 | 87.62 | 84.70 | 86.96 | 4,457,890 | +0.70(+0.81%) |
May 06, 2014 | 86.71 | 87.65 | 85.75 | 86.26 | 2,711,136 | -0.60(-0.69%) |
May 05, 2014 | 85.90 | 87.10 | 85.83 | 86.86 | 3,037,002 | +1.22(+1.42%) |
May 02, 2014 | 85.35 | 86.56 | 85.05 | 85.64 | 2,886,254 | +0.59(+0.69%) |
May 01, 2014 | 85.00 | 86.28 | 84.30 | 85.05 | 3,092,606 | +0.08(+0.09%) |
Apr 30, 2014 | 84.57 | 85.40 | 84.04 | 84.97 | 2,539,176 | +0.31(+0.37%) |
Apr 29, 2014 | 84.79 | 85.25 | 84.09 | 84.66 | 1,959,287 | +0.28(+0.33%) |
Apr 28, 2014 | 84.75 | 85.83 | 82.87 | 84.38 | 3,447,893 | +0.03(+0.04%) |
Apr 25, 2014 | 84.40 | 85.14 | 83.98 | 84.35 | 3,556,608 | -0.84(-0.99%) |
Apr 24, 2014 | 85.14 | 85.47 | 83.31 | 85.19 | 3,420,084 | +0.54(+0.64%) |
Apr 23, 2014 | 84.71 | 85.29 | 84.19 | 84.65 | 3,115,785 | -0.15(-0.18%) |
Apr 22, 2014 | 83.65 | 85.20 | 83.44 | 84.80 | 3,868,275 | +1.15(+1.37%) |
Apr 21, 2014 | 83.46 | 84.36 | 82.95 | 83.65 | 4,581,792 | +0.66(+0.80%) |
Apr 17, 2014 | 82.99 | 82.99 | 82.99 | 0 | +7.14(+9.41%) | |
Apr 16, 2014 | 76.24 | 77.50 | 74.82 | 75.85 | 4,829,650 | +0.51(+0.68%) |
Apr 15, 2014 | 74.75 | 75.66 | 73.55 | 75.34 | 3,593,996 | +0.69(+0.92%) |
Apr 14, 2014 | 74.10 | 75.33 | 73.76 | 74.65 | 4,010,909 | +1.00(+1.36%) |
Apr 11, 2014 | 74.83 | 75.22 | 73.11 | 73.65 | 6,062,911 | -2.04(-2.70%) |
Apr 10, 2014 | 78.94 | 78.99 | 75.54 | 75.69 | 6,011,277 | -2.97(-3.78%) |
Apr 09, 2014 | 79.09 | 79.26 | 77.82 | 78.66 | 4,569,083 | -0.08(-0.10%) |
Apr 08, 2014 | 77.58 | 79.07 | 76.85 | 78.74 | 4,988,716 | +1.20(+1.55%) |
Apr 07, 2014 | 80.77 | 81.01 | 77.38 | 77.54 | 6,538,072 | -3.41(-4.21%) |
Apr 04, 2014 | 83.10 | 85.37 | 80.83 | 80.95 | 6,332,021 | -1.27(-1.54%) |
Apr 03, 2014 | 82.45 | 82.94 | 81.67 | 82.22 | 3,366,306 | -0.14(-0.17%) |
Apr 02, 2014 | 83.05 | 83.45 | 81.79 | 82.36 | 3,179,312 | -0.76(-0.91%) |
Apr 01, 2014 | 81.82 | 83.52 | 81.60 | 83.12 | 3,855,196 | +1.93(+2.38%) |
Mar 31, 2014 | 81.00 | 81.76 | 80.41 | 81.19 | 3,035,254 | +0.58(+0.72%) |
Mar 28, 2014 | 79.68 | 81.55 | 79.68 | 80.61 | 4,088,072 | +2.13(+2.71%) |
Mar 27, 2014 | 79.40 | 79.68 | 78.15 | 78.48 | 3,861,542 | -1.38(-1.73%) |
Mar 26, 2014 | 81.36 | 81.80 | 79.67 | 79.86 | 2,737,237 | -0.87(-1.08%) |
Mar 25, 2014 | 80.36 | 81.61 | 80.16 | 80.73 | 2,500,418 | +0.63(+0.79%) |
Mar 24, 2014 | 80.34 | 80.90 | 79.04 | 80.10 | 2,730,112 | +0.00(+0.00%) |
Mar 21, 2014 | 81.57 | 82.55 | 79.96 | 80.10 | 5,442,616 | -0.62(-0.77%) |
Mar 20, 2014 | 78.63 | 81.54 | 78.49 | 80.72 | 6,070,361 | +1.93(+2.45%) |
Mar 19, 2014 | 77.90 | 79.51 | 77.36 | 78.79 | 4,970,442 | +0.97(+1.25%) |
Mar 18, 2014 | 74.94 | 78.27 | 74.73 | 77.82 | 4,815,919 | +3.08(+4.12%) |
Mar 17, 2014 | 73.41 | 75.10 | 73.41 | 74.74 | 2,391,395 | +1.46(+1.99%) |
Mar 14, 2014 | 73.46 | 74.09 | 73.03 | 73.28 | 3,122,678 | -0.35(-0.48%) |
Mar 13, 2014 | 75.14 | 75.45 | 73.19 | 73.63 | 3,389,341 | -1.38(-1.84%) |
Mar 12, 2014 | 74.54 | 75.07 | 74.09 | 75.01 | 2,113,910 | +0.17(+0.23%) |
Mar 11, 2014 | 75.15 | 75.70 | 74.67 | 74.84 | 2,756,735 | +0.40(+0.54%) |
Mar 10, 2014 | 74.23 | 74.89 | 73.92 | 74.44 | 2,404,882 | +0.03(+0.04%) |
Mar 07, 2014 | 75.75 | 75.81 | 73.86 | 74.41 | 3,491,053 | -1.04(-1.38%) |
Mar 06, 2014 | 76.69 | 76.89 | 74.81 | 75.45 | 3,829,190 | -1.04(-1.36%) |
Mar 05, 2014 | 76.40 | 77.17 | 76.12 | 76.49 | 2,250,167 | +0.23(+0.30%) |
Mar 04, 2014 | 75.97 | 76.65 | 75.72 | 76.26 | 3,567,968 | +1.14(+1.52%) |