Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.01 | 86.17 | 85.92 | 86.10 | 1,452,122 | +0.01(+0.02%) |
May 29, 2014 | 86.29 | 86.48 | 86.08 | 86.08 | 1,841,439 | -0.25(-0.29%) |
May 28, 2014 | 86.04 | 86.33 | 86.04 | 86.33 | 1,987,482 | +0.41(+0.48%) |
May 27, 2014 | 85.71 | 85.92 | 85.53 | 85.92 | 1,476,121 | +0.30(+0.35%) |
May 23, 2014 | 85.63 | 85.62 | 85.62 | 85.62 | 809,117 | +0.17(+0.20%) |
May 22, 2014 | 85.56 | 85.58 | 85.44 | 85.45 | 674,100 | -0.11(-0.13%) |
May 21, 2014 | 85.51 | 85.59 | 85.43 | 85.56 | 1,940,742 | -0.16(-0.18%) |
May 20, 2014 | 85.63 | 85.90 | 85.63 | 85.71 | 1,666,924 | +0.00(+0.00%) |
May 19, 2014 | 85.92 | 86.00 | 85.65 | 85.71 | 1,009,399 | -0.08(-0.09%) |
May 16, 2014 | 85.74 | 85.93 | 85.72 | 85.79 | 1,140,524 | -0.10(-0.12%) |
May 15, 2014 | 85.88 | 86.07 | 85.74 | 85.89 | 1,048,919 | +0.15(+0.18%) |
May 14, 2014 | 85.57 | 85.83 | 85.55 | 85.74 | 1,887,747 | +0.42(+0.50%) |
May 13, 2014 | 85.20 | 85.32 | 85.17 | 85.32 | 1,335,752 | +0.32(+0.37%) |
May 12, 2014 | 85.04 | 85.09 | 84.93 | 85.00 | 2,270,202 | -0.22(-0.25%) |
May 09, 2014 | 85.20 | 85.30 | 85.12 | 85.22 | 1,594,738 | -0.09(-0.11%) |
May 08, 2014 | 85.37 | 85.55 | 85.22 | 85.31 | 4,655,002 | +0.02(+0.03%) |
May 07, 2014 | 85.30 | 85.37 | 85.16 | 85.29 | 2,596,387 | +0.01(+0.02%) |
May 06, 2014 | 85.25 | 85.35 | 85.21 | 85.27 | 1,043,356 | +0.14(+0.17%) |
May 05, 2014 | 85.31 | 85.41 | 85.12 | 85.13 | 2,611,101 | -0.22(-0.25%) |
May 02, 2014 | 84.98 | 85.44 | 84.91 | 85.35 | 1,198,380 | +0.18(+0.21%) |
May 01, 2014 | 84.86 | 85.18 | 84.82 | 85.17 | 3,047,326 | +0.36(+0.42%) |
Apr 30, 2014 | 84.67 | 84.90 | 84.55 | 84.81 | 2,957,736 | +0.24(+0.28%) |
Apr 29, 2014 | 84.42 | 84.61 | 84.42 | 84.57 | 1,893,849 | +0.01(+0.02%) |
Apr 28, 2014 | 84.66 | 84.76 | 84.49 | 84.56 | 1,414,658 | -0.10(-0.12%) |
Apr 25, 2014 | 84.73 | 84.90 | 84.66 | 84.66 | 1,464,848 | -0.01(-0.02%) |
Apr 24, 2014 | 84.52 | 84.71 | 84.49 | 84.67 | 1,617,398 | +0.01(+0.02%) |
Apr 23, 2014 | 84.54 | 84.71 | 84.53 | 84.66 | 2,478,167 | +0.19(+0.22%) |
Apr 22, 2014 | 84.31 | 84.52 | 84.27 | 84.47 | 1,929,440 | +0.04(+0.05%) |
Apr 21, 2014 | 84.50 | 84.55 | 84.35 | 84.43 | 909,064 | +0.11(+0.14%) |
Apr 17, 2014 | 84.79 | 84.32 | 84.32 | 84.32 | 2,104,273 | -0.49(-0.58%) |
Apr 16, 2014 | 84.54 | 84.81 | 84.52 | 84.80 | 1,332,284 | +0.04(+0.04%) |
Apr 15, 2014 | 84.59 | 84.87 | 84.54 | 84.77 | 1,605,574 | +0.18(+0.21%) |
Apr 14, 2014 | 84.60 | 84.65 | 84.49 | 84.59 | 1,265,715 | +0.06(+0.07%) |
Apr 11, 2014 | 84.70 | 84.70 | 84.53 | 84.53 | 1,752,856 | +0.06(+0.07%) |
Apr 10, 2014 | 84.33 | 84.73 | 84.27 | 84.47 | 1,952,171 | +0.11(+0.14%) |
Apr 09, 2014 | 84.12 | 84.41 | 84.08 | 84.36 | 2,334,302 | +0.07(+0.09%) |
Apr 08, 2014 | 84.06 | 84.29 | 84.00 | 84.29 | 1,382,848 | +0.22(+0.26%) |
Apr 07, 2014 | 83.98 | 84.13 | 83.96 | 84.06 | 1,427,259 | +0.20(+0.24%) |
Apr 04, 2014 | 83.80 | 84.01 | 83.78 | 83.86 | 1,379,071 | +0.33(+0.40%) |
Apr 03, 2014 | 83.45 | 83.63 | 83.45 | 83.53 | 1,410,036 | +0.16(+0.19%) |
Apr 02, 2014 | 83.33 | 83.45 | 83.33 | 83.38 | 1,723,030 | -0.11(-0.14%) |
Apr 01, 2014 | 83.58 | 83.65 | 83.48 | 83.49 | 4,759,598 | -0.21(-0.25%) |
Mar 31, 2014 | 83.52 | 83.72 | 83.43 | 83.70 | 2,369,203 | -0.01(-0.01%) |
Mar 28, 2014 | 83.76 | 83.82 | 83.62 | 83.71 | 1,140,512 | -0.06(-0.08%) |
Mar 27, 2014 | 83.65 | 83.93 | 83.61 | 83.77 | 929,804 | +0.02(+0.03%) |
Mar 26, 2014 | 83.47 | 83.76 | 83.46 | 83.75 | 1,334,239 | +0.32(+0.39%) |
Mar 25, 2014 | 83.23 | 83.46 | 83.23 | 83.43 | 1,890,090 | +0.03(+0.03%) |
Mar 24, 2014 | 83.23 | 83.49 | 83.20 | 83.40 | 1,482,764 | +0.16(+0.19%) |
Mar 21, 2014 | 83.13 | 83.30 | 83.03 | 83.24 | 888,675 | +0.29(+0.35%) |
Mar 20, 2014 | 82.83 | 83.00 | 82.82 | 82.95 | 2,799,030 | +0.11(+0.14%) |
Mar 19, 2014 | 83.41 | 83.41 | 82.80 | 82.84 | 1,797,761 | -0.60(-0.72%) |
Mar 18, 2014 | 83.20 | 83.44 | 83.16 | 83.44 | 1,346,474 | +0.26(+0.31%) |
Mar 17, 2014 | 83.28 | 83.33 | 83.15 | 83.18 | 888,262 | -0.11(-0.13%) |
Mar 14, 2014 | 83.53 | 83.58 | 83.29 | 83.29 | 1,114,677 | -0.09(-0.11%) |
Mar 13, 2014 | 82.90 | 83.43 | 82.90 | 83.38 | 2,370,074 | +0.29(+0.35%) |
Mar 12, 2014 | 83.03 | 83.13 | 82.98 | 83.09 | 1,821,598 | +0.29(+0.35%) |
Mar 11, 2014 | 82.80 | 82.89 | 82.75 | 82.80 | 1,318,693 | +0.03(+0.03%) |
Mar 10, 2014 | 82.81 | 82.88 | 82.75 | 82.77 | 2,586,096 | -0.13(-0.16%) |
Mar 07, 2014 | 82.99 | 83.03 | 82.77 | 82.90 | 2,059,106 | -0.30(-0.36%) |
Mar 06, 2014 | 83.13 | 83.30 | 83.11 | 83.20 | 1,775,807 | -0.25(-0.30%) |
Mar 05, 2014 | 83.43 | 83.63 | 83.42 | 83.45 | 4,008,885 | -0.04(-0.05%) |
Mar 04, 2014 | 83.73 | 83.77 | 83.49 | 83.49 | 1,503,228 | -0.45(-0.54%) |