Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.62 | 87.62 | 86.46 | 87.18 | 2,995,577 | -0.01(-0.01%) |
May 29, 2014 | 87.02 | 87.57 | 86.82 | 87.19 | 2,821,049 | +0.25(+0.29%) |
May 28, 2014 | 87.27 | 87.48 | 86.71 | 86.94 | 3,008,949 | -0.17(-0.19%) |
May 27, 2014 | 86.99 | 87.13 | 86.23 | 87.11 | 3,344,561 | +1.17(+1.36%) |
May 23, 2014 | 86.43 | 85.94 | 85.94 | 85.94 | 3,741,383 | -0.45(-0.52%) |
May 22, 2014 | 85.07 | 86.88 | 84.94 | 86.39 | 2,280,939 | +1.08(+1.27%) |
May 21, 2014 | 84.24 | 85.57 | 84.15 | 85.30 | 3,731,832 | +0.95(+1.13%) |
May 20, 2014 | 84.79 | 84.82 | 84.10 | 84.35 | 4,290,350 | +0.11(+0.12%) |
May 19, 2014 | 83.61 | 84.54 | 83.37 | 84.24 | 4,859,144 | +0.11(+0.13%) |
May 16, 2014 | 83.33 | 84.21 | 83.12 | 84.14 | 5,579,262 | +1.24(+1.50%) |
May 15, 2014 | 84.18 | 84.42 | 82.62 | 82.90 | 3,688,128 | -1.34(-1.59%) |
May 14, 2014 | 83.54 | 84.55 | 83.07 | 84.24 | 3,955,633 | +0.95(+1.14%) |
May 13, 2014 | 83.93 | 84.32 | 83.25 | 83.29 | 4,891,035 | -0.23(-0.28%) |
May 12, 2014 | 83.56 | 84.27 | 83.27 | 83.52 | 4,742,521 | +0.19(+0.22%) |
May 09, 2014 | 82.60 | 83.40 | 81.79 | 83.34 | 4,665,641 | +0.53(+0.63%) |
May 08, 2014 | 84.02 | 85.01 | 82.66 | 82.81 | 5,557,240 | -1.49(-1.76%) |
May 07, 2014 | 83.52 | 84.35 | 82.81 | 84.30 | 3,777,604 | +0.37(+0.44%) |
May 06, 2014 | 84.14 | 84.97 | 83.87 | 83.93 | 4,904,265 | -0.67(-0.80%) |
May 05, 2014 | 83.27 | 84.73 | 82.87 | 84.61 | 3,391,585 | +0.57(+0.68%) |
May 02, 2014 | 84.57 | 84.95 | 83.48 | 84.04 | 5,777,828 | -0.25(-0.30%) |
May 01, 2014 | 83.26 | 84.63 | 82.84 | 84.29 | 4,865,129 | +0.76(+0.90%) |
Apr 30, 2014 | 83.58 | 83.93 | 82.54 | 83.54 | 5,968,418 | -0.11(-0.13%) |
Apr 29, 2014 | 83.95 | 84.06 | 82.73 | 83.65 | 5,505,038 | +0.31(+0.38%) |
Apr 28, 2014 | 83.56 | 83.98 | 80.88 | 83.34 | 8,175,353 | +0.05(+0.06%) |
Apr 25, 2014 | 84.94 | 84.94 | 83.20 | 83.28 | 6,037,698 | -1.73(-2.03%) |
Apr 24, 2014 | 85.30 | 85.59 | 83.57 | 85.01 | 8,169,802 | +0.30(+0.36%) |
Apr 23, 2014 | 86.76 | 87.05 | 83.36 | 84.71 | 14,647,945 | -4.47(-5.02%) |
Apr 22, 2014 | 87.64 | 89.49 | 87.50 | 89.18 | 5,663,801 | +1.70(+1.95%) |
Apr 21, 2014 | 87.06 | 87.53 | 85.70 | 87.48 | 3,552,613 | +1.17(+1.35%) |
Apr 17, 2014 | 86.42 | 86.31 | 86.31 | 86.31 | 4,330,851 | -0.06(-0.07%) |
Apr 16, 2014 | 86.83 | 86.89 | 85.02 | 86.37 | 4,578,830 | +0.40(+0.47%) |
Apr 15, 2014 | 85.15 | 86.71 | 83.28 | 85.97 | 6,353,966 | +1.26(+1.48%) |
Apr 14, 2014 | 84.47 | 85.88 | 83.27 | 84.71 | 7,254,705 | +1.03(+1.23%) |
Apr 11, 2014 | 84.67 | 86.77 | 83.65 | 83.68 | 9,715,418 | -1.62(-1.90%) |
Apr 10, 2014 | 89.61 | 89.67 | 84.77 | 85.30 | 8,269,504 | -4.40(-4.91%) |
Apr 09, 2014 | 88.17 | 89.85 | 87.84 | 89.71 | 4,596,226 | +1.51(+1.71%) |
Apr 08, 2014 | 89.83 | 90.06 | 87.96 | 88.20 | 5,590,255 | -0.63(-0.71%) |
Apr 07, 2014 | 88.35 | 89.51 | 87.13 | 88.82 | 6,402,774 | -0.22(-0.24%) |
Apr 04, 2014 | 93.50 | 93.73 | 88.95 | 89.04 | 6,716,076 | -3.75(-4.04%) |
Apr 03, 2014 | 94.31 | 95.12 | 92.05 | 92.79 | 3,993,097 | -1.38(-1.47%) |
Apr 02, 2014 | 94.21 | 95.01 | 93.46 | 94.18 | 3,861,331 | -0.07(-0.07%) |
Apr 01, 2014 | 92.45 | 94.36 | 92.33 | 94.24 | 4,232,048 | +2.04(+2.21%) |
Mar 31, 2014 | 91.57 | 93.09 | 91.54 | 92.20 | 6,369,170 | +2.09(+2.31%) |
Mar 28, 2014 | 91.40 | 92.79 | 89.99 | 90.12 | 4,342,183 | -1.30(-1.42%) |
Mar 27, 2014 | 90.68 | 92.68 | 90.08 | 91.42 | 6,071,317 | +1.63(+1.81%) |
Mar 26, 2014 | 90.62 | 91.87 | 89.74 | 89.79 | 5,109,445 | -0.39(-0.43%) |
Mar 25, 2014 | 91.01 | 92.66 | 89.45 | 90.18 | 5,153,613 | -0.49(-0.54%) |
Mar 24, 2014 | 92.15 | 92.32 | 88.63 | 90.66 | 5,849,493 | -1.23(-1.34%) |
Mar 21, 2014 | 94.98 | 96.40 | 91.66 | 91.90 | 9,499,391 | -3.08(-3.24%) |
Mar 20, 2014 | 94.31 | 95.01 | 93.62 | 94.98 | 3,082,272 | +0.35(+0.37%) |
Mar 19, 2014 | 95.68 | 95.68 | 93.98 | 94.62 | 3,477,366 | -0.67(-0.70%) |
Mar 18, 2014 | 93.07 | 95.30 | 92.93 | 95.29 | 4,344,555 | +2.70(+2.91%) |
Mar 17, 2014 | 92.04 | 93.67 | 91.61 | 92.59 | 3,432,623 | +0.99(+1.08%) |
Mar 14, 2014 | 92.25 | 93.38 | 91.47 | 91.60 | 2,964,092 | -1.06(-1.15%) |
Mar 13, 2014 | 94.32 | 94.45 | 92.18 | 92.67 | 3,255,319 | -1.51(-1.60%) |
Mar 12, 2014 | 91.93 | 94.19 | 91.93 | 94.18 | 3,691,064 | +1.28(+1.38%) |
Mar 11, 2014 | 93.78 | 93.89 | 92.50 | 92.90 | 3,551,881 | -0.84(-0.90%) |
Mar 10, 2014 | 91.39 | 94.27 | 91.39 | 93.74 | 5,064,995 | +2.35(+2.57%) |
Mar 07, 2014 | 93.67 | 94.12 | 89.90 | 91.39 | 9,531,171 | -1.44(-1.55%) |
Mar 06, 2014 | 94.71 | 95.25 | 92.79 | 92.84 | 4,101,113 | -1.50(-1.58%) |
Mar 05, 2014 | 94.33 | 95.05 | 93.73 | 94.33 | 3,290,299 | +0.14(+0.15%) |
Mar 04, 2014 | 93.68 | 94.24 | 93.08 | 94.19 | 3,421,663 | +1.73(+1.87%) |