Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 82.94 | 83.40 | 82.07 | 82.41 | 4,506,004 | -1.57(-1.87%) |
Feb 28, 2014 | 83.64 | 84.27 | 83.47 | 83.98 | 5,101,440 | +0.24(+0.29%) |
Feb 27, 2014 | 82.67 | 83.88 | 82.28 | 83.73 | 5,012,019 | +0.92(+1.11%) |
Feb 26, 2014 | 82.98 | 83.19 | 82.45 | 82.81 | 4,445,885 | -0.04(-0.05%) |
Feb 25, 2014 | 82.44 | 83.17 | 82.19 | 82.85 | 4,736,222 | +0.46(+0.55%) |
Feb 24, 2014 | 82.16 | 83.19 | 81.93 | 82.40 | 3,937,592 | +0.39(+0.48%) |
Feb 21, 2014 | 82.00 | 82.48 | 81.84 | 82.01 | 4,130,089 | +0.01(+0.01%) |
Feb 20, 2014 | 81.43 | 82.29 | 81.06 | 82.00 | 3,456,126 | +0.62(+0.77%) |
Feb 19, 2014 | 81.86 | 82.72 | 81.32 | 81.38 | 4,362,791 | -0.77(-0.94%) |
Feb 18, 2014 | 82.47 | 82.74 | 82.05 | 82.15 | 4,614,933 | -0.20(-0.24%) |
Feb 14, 2014 | 80.89 | 82.35 | 82.35 | 82.35 | 4,861,252 | +1.23(+1.52%) |
Feb 13, 2014 | 80.59 | 81.27 | 80.19 | 81.12 | 4,573,439 | -0.19(-0.23%) |
Feb 12, 2014 | 81.24 | 81.65 | 81.03 | 81.30 | 3,370,197 | +0.11(+0.13%) |
Feb 11, 2014 | 80.40 | 81.51 | 80.39 | 81.19 | 4,200,747 | +0.79(+0.99%) |
Feb 10, 2014 | 80.37 | 80.84 | 79.98 | 80.40 | 5,351,491 | -0.39(-0.48%) |
Feb 07, 2014 | 80.32 | 80.83 | 79.85 | 80.79 | 5,278,027 | +0.89(+1.11%) |
Feb 06, 2014 | 79.10 | 80.09 | 78.79 | 79.90 | 6,175,885 | +0.95(+1.21%) |
Feb 05, 2014 | 79.35 | 79.82 | 78.06 | 78.95 | 8,001,249 | +0.40(+0.51%) |
Feb 04, 2014 | 78.16 | 79.12 | 76.94 | 78.55 | 11,957,523 | +1.75(+2.28%) |