Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 86.92 | 89.07 | 86.31 | 88.83 | 2,431,126 | +1.66(+1.90%) |
Apr 29, 2014 | 85.75 | 87.46 | 85.13 | 87.17 | 2,520,271 | +4.81(+5.84%) |
Apr 28, 2014 | 82.75 | 83.26 | 80.90 | 82.36 | 1,855,135 | -0.02(-0.02%) |
Apr 25, 2014 | 84.04 | 84.32 | 82.17 | 82.38 | 1,686,802 | -1.85(-2.19%) |
Apr 24, 2014 | 85.22 | 85.34 | 84.03 | 84.23 | 1,061,723 | -0.47(-0.55%) |
Apr 23, 2014 | 84.85 | 85.32 | 84.43 | 84.70 | 777,616 | -0.28(-0.33%) |
Apr 22, 2014 | 84.35 | 85.37 | 84.22 | 84.97 | 1,011,321 | +0.54(+0.64%) |
Apr 21, 2014 | 84.36 | 84.73 | 83.96 | 84.43 | 759,370 | +0.06(+0.08%) |
Apr 17, 2014 | 83.67 | 84.37 | 84.37 | 84.37 | 1,281,994 | +0.95(+1.14%) |
Apr 16, 2014 | 83.06 | 83.46 | 82.37 | 83.41 | 1,272,672 | +1.17(+1.42%) |
Apr 15, 2014 | 81.31 | 82.35 | 80.49 | 82.24 | 2,694,804 | +1.15(+1.42%) |
Apr 14, 2014 | 81.89 | 81.90 | 80.32 | 81.09 | 1,621,123 | +0.14(+0.17%) |
Apr 11, 2014 | 82.59 | 82.74 | 80.92 | 80.96 | 2,668,655 | -2.63(-3.14%) |
Apr 10, 2014 | 86.78 | 87.05 | 83.58 | 83.58 | 2,171,364 | -3.35(-3.85%) |
Apr 09, 2014 | 86.06 | 86.97 | 85.40 | 86.93 | 1,644,275 | +1.41(+1.65%) |
Apr 08, 2014 | 85.63 | 86.01 | 84.90 | 85.52 | 1,912,436 | -0.09(-0.10%) |
Apr 07, 2014 | 88.46 | 88.66 | 85.44 | 85.61 | 1,526,754 | -3.05(-3.44%) |
Apr 04, 2014 | 91.08 | 91.83 | 88.63 | 88.66 | 2,177,446 | -1.47(-1.63%) |
Apr 03, 2014 | 90.31 | 91.10 | 89.24 | 90.13 | 1,527,667 | -0.16(-0.18%) |
Apr 02, 2014 | 90.19 | 90.50 | 89.56 | 90.29 | 2,045,380 | +1.28(+1.44%) |
Apr 01, 2014 | 87.98 | 89.17 | 87.89 | 89.01 | 1,170,833 | +1.42(+1.63%) |
Mar 31, 2014 | 87.46 | 87.97 | 87.35 | 87.58 | 1,996,213 | +1.00(+1.16%) |
Mar 28, 2014 | 85.83 | 87.70 | 85.67 | 86.58 | 1,343,381 | +1.42(+1.67%) |
Mar 27, 2014 | 86.20 | 86.73 | 85.02 | 85.16 | 1,428,387 | -1.43(-1.65%) |
Mar 26, 2014 | 87.95 | 88.28 | 86.58 | 86.59 | 1,273,387 | -0.81(-0.93%) |
Mar 25, 2014 | 88.24 | 88.82 | 86.82 | 87.40 | 1,597,377 | -0.70(-0.79%) |
Mar 24, 2014 | 88.98 | 89.63 | 87.82 | 88.10 | 1,201,675 | -0.84(-0.95%) |
Mar 21, 2014 | 90.05 | 90.46 | 88.82 | 88.94 | 2,198,224 | +0.05(+0.05%) |
Mar 20, 2014 | 86.35 | 88.99 | 86.24 | 88.90 | 1,878,627 | +2.39(+2.76%) |
Mar 19, 2014 | 87.00 | 87.59 | 86.09 | 86.51 | 1,403,454 | -0.46(-0.53%) |
Mar 18, 2014 | 86.75 | 87.44 | 86.69 | 86.97 | 944,513 | +0.27(+0.31%) |
Mar 17, 2014 | 86.96 | 87.36 | 86.56 | 86.70 | 1,505,415 | +0.56(+0.66%) |
Mar 14, 2014 | 86.71 | 87.29 | 86.00 | 86.14 | 1,296,797 | -0.72(-0.83%) |
Mar 13, 2014 | 88.83 | 89.08 | 86.69 | 86.86 | 1,481,468 | -1.38(-1.57%) |
Mar 12, 2014 | 87.42 | 88.26 | 87.13 | 88.24 | 1,352,291 | -0.02(-0.02%) |
Mar 11, 2014 | 89.26 | 89.60 | 88.04 | 88.26 | 1,105,951 | -0.90(-1.01%) |
Mar 10, 2014 | 89.41 | 89.70 | 88.71 | 89.16 | 1,024,212 | -0.48(-0.53%) |
Mar 07, 2014 | 88.57 | 90.15 | 88.57 | 89.64 | 1,738,845 | +1.44(+1.63%) |
Mar 06, 2014 | 87.82 | 88.73 | 87.66 | 88.20 | 1,379,289 | +0.79(+0.90%) |
Mar 05, 2014 | 87.68 | 88.05 | 87.17 | 87.41 | 1,354,328 | -0.34(-0.39%) |
Mar 04, 2014 | 87.06 | 88.03 | 86.85 | 87.75 | 1,651,267 | +2.01(+2.35%) |
Mar 03, 2014 | 85.32 | 86.12 | 85.02 | 85.74 | 1,224,833 | -0.99(-1.14%) |
Feb 28, 2014 | 86.26 | 87.60 | 86.02 | 86.72 | 1,485,679 | +0.29(+0.33%) |
Feb 27, 2014 | 84.80 | 86.53 | 84.54 | 86.44 | 1,422,120 | +1.60(+1.89%) |
Feb 26, 2014 | 85.65 | 85.92 | 84.70 | 84.84 | 1,349,639 | -0.60(-0.70%) |
Feb 25, 2014 | 85.79 | 86.10 | 85.13 | 85.44 | 1,217,393 | -0.72(-0.84%) |
Feb 24, 2014 | 85.01 | 86.92 | 84.82 | 86.16 | 1,370,321 | +1.17(+1.38%) |
Feb 21, 2014 | 84.99 | 85.70 | 84.69 | 84.99 | 1,038,047 | +0.49(+0.57%) |
Feb 20, 2014 | 84.92 | 85.20 | 83.94 | 84.50 | 1,519,704 | -0.37(-0.43%) |
Feb 19, 2014 | 85.79 | 86.97 | 84.74 | 84.87 | 1,350,553 | -1.06(-1.23%) |
Feb 18, 2014 | 85.89 | 86.55 | 85.54 | 85.93 | 1,240,712 | +0.72(+0.84%) |
Feb 14, 2014 | 85.32 | 85.21 | 85.21 | 85.21 | 1,088,834 | -0.19(-0.22%) |
Feb 13, 2014 | 84.47 | 85.56 | 84.16 | 85.40 | 1,200,634 | +0.28(+0.33%) |
Feb 12, 2014 | 85.13 | 85.64 | 84.79 | 85.13 | 1,208,390 | +0.23(+0.27%) |
Feb 11, 2014 | 83.61 | 84.95 | 83.43 | 84.89 | 1,742,801 | +1.04(+1.24%) |
Feb 10, 2014 | 85.01 | 85.19 | 83.43 | 83.86 | 1,964,148 | -1.35(-1.59%) |
Feb 07, 2014 | 84.04 | 85.29 | 83.46 | 85.21 | 2,378,063 | +1.56(+1.86%) |
Feb 06, 2014 | 82.13 | 83.72 | 81.94 | 83.65 | 1,632,300 | +1.75(+2.14%) |
Feb 05, 2014 | 84.19 | 86.15 | 81.62 | 81.90 | 2,895,440 | -0.09(-0.11%) |
Feb 04, 2014 | 80.62 | 82.10 | 80.48 | 81.99 | 1,668,439 | +1.64(+2.04%) |