Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 89.03 | 89.38 | 88.82 | 89.31 | 6,238,339 | +0.10(+0.11%) |
May 29, 2014 | 88.65 | 89.23 | 88.45 | 89.21 | 2,585,538 | +0.60(+0.68%) |
May 28, 2014 | 88.84 | 88.90 | 88.37 | 88.60 | 2,499,838 | -0.01(-0.01%) |
May 27, 2014 | 88.65 | 88.71 | 88.42 | 88.61 | 2,413,982 | +0.19(+0.21%) |
May 23, 2014 | 87.85 | 88.42 | 88.42 | 88.42 | 1,930,437 | +0.39(+0.45%) |
May 22, 2014 | 88.15 | 88.31 | 87.87 | 88.03 | 1,572,058 | -0.09(-0.11%) |
May 21, 2014 | 87.56 | 88.20 | 87.56 | 88.12 | 2,619,431 | +0.72(+0.82%) |
May 20, 2014 | 88.26 | 88.45 | 87.19 | 87.40 | 2,960,036 | -0.90(-1.02%) |
May 19, 2014 | 87.31 | 88.51 | 87.25 | 88.30 | 2,453,342 | +0.34(+0.38%) |
May 16, 2014 | 87.84 | 88.01 | 87.21 | 87.97 | 3,051,079 | +0.09(+0.11%) |
May 15, 2014 | 88.23 | 88.35 | 87.28 | 87.87 | 3,831,848 | -0.39(-0.44%) |
May 14, 2014 | 88.81 | 88.99 | 88.14 | 88.26 | 3,390,624 | -0.52(-0.58%) |
May 13, 2014 | 89.13 | 89.36 | 88.71 | 88.78 | 2,720,118 | -0.24(-0.27%) |
May 12, 2014 | 88.37 | 89.09 | 88.33 | 89.02 | 4,767,241 | +0.92(+1.05%) |
May 09, 2014 | 87.61 | 88.12 | 87.42 | 88.10 | 3,357,949 | +0.32(+0.36%) |
May 08, 2014 | 87.81 | 88.58 | 87.58 | 87.78 | 3,111,517 | -0.19(-0.22%) |
May 07, 2014 | 87.25 | 88.04 | 86.75 | 87.97 | 3,591,060 | +1.15(+1.33%) |
May 06, 2014 | 87.44 | 87.53 | 86.74 | 86.82 | 3,590,258 | -0.82(-0.94%) |
May 05, 2014 | 86.73 | 87.92 | 86.42 | 87.64 | 4,349,202 | +0.31(+0.35%) |
May 02, 2014 | 88.28 | 88.40 | 87.18 | 87.34 | 9,238,726 | -0.43(-0.49%) |
May 01, 2014 | 86.95 | 88.19 | 86.71 | 87.77 | 6,406,600 | +1.07(+1.24%) |
Apr 30, 2014 | 85.78 | 86.76 | 85.60 | 86.69 | 4,658,841 | +0.96(+1.12%) |
Apr 29, 2014 | 85.93 | 85.95 | 85.12 | 85.73 | 2,921,404 | +0.20(+0.23%) |
Apr 28, 2014 | 85.66 | 86.23 | 84.75 | 85.53 | 3,600,694 | +0.42(+0.49%) |
Apr 25, 2014 | 85.08 | 85.37 | 84.58 | 85.12 | 3,358,073 | -0.06(-0.07%) |
Apr 24, 2014 | 85.01 | 85.39 | 84.14 | 85.17 | 4,568,950 | -0.84(-0.97%) |
Apr 23, 2014 | 86.52 | 86.57 | 85.95 | 86.01 | 4,568,183 | -0.56(-0.65%) |
Apr 22, 2014 | 86.33 | 86.96 | 86.10 | 86.57 | 3,592,217 | +0.17(+0.19%) |
Apr 21, 2014 | 85.55 | 86.46 | 85.50 | 86.40 | 2,857,611 | +0.55(+0.65%) |
Apr 17, 2014 | 85.58 | 85.85 | 85.85 | 85.85 | 4,244,531 | +0.60(+0.70%) |
Apr 16, 2014 | 84.25 | 85.25 | 84.03 | 85.25 | 3,425,397 | +1.67(+2.00%) |
Apr 15, 2014 | 83.07 | 83.74 | 82.29 | 83.58 | 3,399,738 | +0.59(+0.71%) |
Apr 14, 2014 | 83.18 | 83.22 | 82.29 | 82.99 | 3,301,973 | +0.47(+0.57%) |
Apr 11, 2014 | 83.13 | 83.35 | 82.52 | 82.52 | 3,799,741 | -0.98(-1.18%) |
Apr 10, 2014 | 84.60 | 85.04 | 83.46 | 83.50 | 4,581,762 | -1.17(-1.38%) |
Apr 09, 2014 | 84.14 | 84.69 | 83.83 | 84.67 | 4,281,059 | +0.62(+0.74%) |
Apr 08, 2014 | 83.80 | 84.24 | 83.17 | 84.05 | 4,642,372 | +0.27(+0.33%) |
Apr 07, 2014 | 84.65 | 84.92 | 83.76 | 83.77 | 4,477,193 | -0.91(-1.07%) |
Apr 04, 2014 | 85.33 | 85.87 | 84.62 | 84.68 | 4,388,474 | -0.17(-0.21%) |
Apr 03, 2014 | 84.91 | 85.51 | 84.58 | 84.86 | 4,293,659 | +0.09(+0.10%) |
Apr 02, 2014 | 84.76 | 84.92 | 84.35 | 84.77 | 5,264,566 | -0.33(-0.39%) |
Apr 01, 2014 | 84.69 | 85.17 | 84.56 | 85.10 | 3,802,117 | +0.54(+0.64%) |
Mar 31, 2014 | 83.90 | 84.69 | 83.88 | 84.56 | 4,350,665 | +0.91(+1.09%) |
Mar 28, 2014 | 83.26 | 84.13 | 83.01 | 83.65 | 3,058,732 | +0.85(+1.02%) |
Mar 27, 2014 | 82.79 | 83.20 | 82.39 | 82.80 | 3,854,580 | -0.16(-0.19%) |
Mar 26, 2014 | 83.93 | 84.08 | 82.95 | 82.95 | 3,703,185 | -0.60(-0.72%) |
Mar 25, 2014 | 83.31 | 83.85 | 82.83 | 83.56 | 4,648,870 | +1.02(+1.24%) |
Mar 24, 2014 | 83.10 | 83.32 | 82.20 | 82.54 | 4,482,007 | -0.44(-0.53%) |
Mar 21, 2014 | 83.26 | 83.67 | 82.84 | 82.97 | 9,498,495 | +0.43(+0.52%) |
Mar 20, 2014 | 81.75 | 82.80 | 81.56 | 82.54 | 4,135,071 | +0.75(+0.91%) |
Mar 19, 2014 | 82.74 | 82.80 | 81.39 | 81.80 | 3,422,551 | -0.94(-1.14%) |
Mar 18, 2014 | 82.58 | 83.04 | 82.43 | 82.74 | 3,249,761 | +0.29(+0.36%) |
Mar 17, 2014 | 81.44 | 82.71 | 81.44 | 82.44 | 4,057,968 | +1.52(+1.88%) |
Mar 14, 2014 | 81.08 | 81.72 | 80.84 | 80.92 | 4,773,188 | -0.61(-0.75%) |
Mar 13, 2014 | 83.02 | 83.32 | 81.43 | 81.53 | 4,035,548 | -1.10(-1.33%) |
Mar 12, 2014 | 82.32 | 82.75 | 82.02 | 82.63 | 4,230,709 | +0.04(+0.05%) |
Mar 11, 2014 | 83.35 | 83.42 | 82.42 | 82.59 | 3,087,949 | -0.65(-0.79%) |
Mar 10, 2014 | 83.51 | 83.57 | 82.96 | 83.25 | 3,151,083 | -0.34(-0.41%) |
Mar 07, 2014 | 84.07 | 84.14 | 83.34 | 83.59 | 3,820,641 | +0.02(+0.02%) |
Mar 06, 2014 | 83.75 | 83.98 | 83.53 | 83.57 | 3,580,514 | +0.14(+0.17%) |
Mar 05, 2014 | 82.69 | 83.54 | 82.39 | 83.43 | 5,672,711 | +0.73(+0.88%) |
Mar 04, 2014 | 82.23 | 82.95 | 82.01 | 82.70 | 11,191,324 | +0.29(+0.36%) |