Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.65 | 87.65 | 87.04 | 87.42 | 41,628 | -0.05(-0.05%) |
May 29, 2014 | 87.19 | 87.57 | 87.14 | 87.47 | 17,823 | +0.39(+0.44%) |
May 28, 2014 | 87.26 | 87.28 | 86.98 | 87.08 | 11,684 | -0.18(-0.21%) |
May 27, 2014 | 86.58 | 87.26 | 86.56 | 87.26 | 21,095 | +0.86(+0.99%) |
May 23, 2014 | 85.65 | 86.40 | 86.40 | 86.40 | 20,899 | +0.59(+0.69%) |
May 22, 2014 | 85.49 | 85.81 | 85.17 | 85.81 | 9,698 | +0.51(+0.60%) |
May 21, 2014 | 84.78 | 85.30 | 84.77 | 85.30 | 32,216 | +0.76(+0.90%) |
May 20, 2014 | 84.88 | 85.12 | 84.36 | 84.53 | 8,985 | -0.53(-0.62%) |
May 19, 2014 | 84.24 | 85.07 | 84.24 | 85.06 | 17,173 | +0.85(+1.01%) |
May 16, 2014 | 83.98 | 84.28 | 83.35 | 84.21 | 15,628 | +0.52(+0.62%) |
May 15, 2014 | 84.30 | 84.39 | 83.33 | 83.69 | 15,104 | -0.67(-0.79%) |
May 14, 2014 | 84.73 | 84.93 | 84.33 | 84.36 | 15,121 | -0.66(-0.78%) |
May 13, 2014 | 85.01 | 85.41 | 84.83 | 85.02 | 28,129 | +0.01(+0.01%) |
May 12, 2014 | 84.05 | 85.02 | 84.05 | 85.01 | 41,880 | +1.52(+1.82%) |
May 09, 2014 | 83.29 | 83.56 | 82.75 | 83.50 | 28,024 | +0.29(+0.35%) |
May 08, 2014 | 82.89 | 84.32 | 82.78 | 83.20 | 66,031 | -0.07(-0.08%) |
May 07, 2014 | 83.66 | 83.70 | 82.27 | 83.27 | 35,364 | -0.26(-0.32%) |
May 06, 2014 | 84.51 | 84.52 | 83.53 | 83.53 | 12,874 | -1.12(-1.33%) |
May 05, 2014 | 84.03 | 84.69 | 83.67 | 84.66 | 23,955 | +0.23(+0.27%) |
May 02, 2014 | 84.87 | 84.87 | 84.36 | 84.43 | 20,813 | -0.13(-0.16%) |
May 01, 2014 | 84.67 | 85.20 | 84.37 | 84.56 | 12,238 | +0.15(+0.18%) |
Apr 30, 2014 | 83.83 | 84.47 | 83.62 | 84.41 | 40,582 | +0.31(+0.37%) |
Apr 29, 2014 | 83.51 | 84.24 | 83.36 | 84.10 | 122,457 | +0.64(+0.77%) |
Apr 28, 2014 | 83.45 | 83.88 | 82.53 | 83.46 | 46,370 | +0.28(+0.34%) |
Apr 25, 2014 | 84.16 | 84.17 | 83.10 | 83.18 | 17,285 | -1.72(-2.03%) |
Apr 24, 2014 | 85.58 | 85.60 | 84.08 | 84.90 | 22,957 | +0.45(+0.54%) |
Apr 23, 2014 | 85.24 | 85.24 | 84.40 | 84.45 | 18,671 | -0.74(-0.87%) |
Apr 22, 2014 | 84.80 | 85.43 | 84.68 | 85.19 | 15,141 | +0.54(+0.63%) |
Apr 21, 2014 | 84.57 | 84.76 | 84.18 | 84.66 | 11,633 | +0.30(+0.36%) |
Apr 17, 2014 | 84.07 | 84.35 | 84.35 | 84.35 | 13,154 | -0.06(-0.07%) |
Apr 16, 2014 | 84.16 | 84.43 | 83.40 | 84.41 | 201,884 | +1.03(+1.23%) |
Apr 15, 2014 | 83.31 | 83.67 | 81.85 | 83.38 | 48,212 | +0.40(+0.48%) |
Apr 14, 2014 | 82.74 | 83.41 | 82.32 | 82.99 | 16,890 | +0.74(+0.89%) |
Apr 11, 2014 | 82.63 | 83.37 | 82.00 | 82.25 | 57,391 | -1.20(-1.44%) |
Apr 10, 2014 | 85.94 | 85.94 | 83.15 | 83.45 | 24,450 | -2.34(-2.72%) |
Apr 09, 2014 | 84.84 | 85.80 | 84.57 | 85.79 | 18,714 | +1.48(+1.76%) |
Apr 08, 2014 | 83.58 | 84.45 | 83.46 | 84.31 | 74,029 | +0.77(+0.93%) |
Apr 07, 2014 | 83.80 | 84.45 | 82.91 | 83.53 | 59,722 | -0.81(-0.96%) |
Apr 04, 2014 | 86.94 | 86.94 | 84.08 | 84.35 | 22,836 | -2.04(-2.36%) |
Apr 03, 2014 | 87.31 | 87.35 | 86.14 | 86.38 | 9,649 | -0.63(-0.73%) |
Apr 02, 2014 | 87.33 | 87.33 | 86.80 | 87.01 | 43,531 | +0.00(+0.00%) |
Apr 01, 2014 | 86.04 | 87.04 | 86.02 | 87.01 | 34,175 | +1.25(+1.46%) |
Mar 31, 2014 | 85.49 | 86.12 | 85.49 | 85.76 | 87,965 | +0.82(+0.97%) |
Mar 28, 2014 | 85.01 | 85.83 | 84.76 | 84.94 | 25,025 | +0.25(+0.29%) |
Mar 27, 2014 | 85.01 | 85.15 | 84.31 | 84.69 | 55,623 | -0.63(-0.74%) |
Mar 26, 2014 | 87.05 | 87.07 | 85.33 | 85.33 | 31,293 | -1.18(-1.36%) |
Mar 25, 2014 | 86.54 | 87.04 | 85.85 | 86.50 | 27,518 | +0.45(+0.52%) |
Mar 24, 2014 | 87.13 | 87.13 | 85.38 | 86.06 | 47,999 | -0.68(-0.78%) |
Mar 21, 2014 | 88.03 | 88.03 | 86.60 | 86.74 | 15,966 | -0.70(-0.80%) |
Mar 20, 2014 | 86.74 | 87.68 | 86.63 | 87.43 | 25,593 | +0.51(+0.58%) |
Mar 19, 2014 | 87.31 | 87.43 | 86.61 | 86.92 | 17,694 | -0.50(-0.57%) |
Mar 18, 2014 | 86.29 | 87.43 | 86.28 | 87.42 | 27,018 | +1.25(+1.45%) |
Mar 17, 2014 | 85.47 | 86.37 | 85.44 | 86.17 | 27,526 | +1.04(+1.23%) |
Mar 14, 2014 | 85.72 | 85.72 | 85.13 | 85.13 | 26,484 | -0.49(-0.57%) |
Mar 13, 2014 | 87.26 | 87.26 | 85.27 | 85.62 | 32,487 | -1.36(-1.57%) |
Mar 12, 2014 | 86.18 | 86.98 | 85.89 | 86.98 | 30,363 | +0.31(+0.36%) |
Mar 11, 2014 | 87.16 | 87.48 | 86.43 | 86.67 | 28,589 | -0.33(-0.38%) |
Mar 10, 2014 | 87.22 | 87.31 | 86.73 | 87.00 | 22,013 | -0.27(-0.31%) |
Mar 07, 2014 | 87.84 | 87.84 | 86.98 | 87.27 | 24,171 | -0.30(-0.34%) |
Mar 06, 2014 | 87.77 | 87.77 | 87.43 | 87.57 | 15,590 | +0.00(+0.00%) |
Mar 05, 2014 | 87.48 | 87.63 | 87.29 | 87.57 | 29,534 | +0.24(+0.27%) |
Mar 04, 2014 | 86.98 | 87.46 | 86.98 | 87.34 | 17,356 | +1.47(+1.71%) |