Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 89.12 | 89.41 | 87.53 | 87.78 | 1,301,858 | -1.89(-2.10%) |
May 29, 2014 | 87.14 | 90.03 | 87.06 | 89.66 | 2,337,093 | +3.06(+3.53%) |
May 28, 2014 | 86.12 | 87.24 | 85.43 | 86.60 | 1,740,532 | +0.25(+0.29%) |
May 27, 2014 | 86.58 | 87.10 | 86.19 | 86.35 | 1,527,160 | +0.06(+0.07%) |
May 23, 2014 | 86.16 | 86.29 | 86.29 | 86.29 | 879,293 | -0.36(-0.42%) |
May 22, 2014 | 84.57 | 87.79 | 84.57 | 86.66 | 1,882,911 | +4.22(+5.12%) |
May 21, 2014 | 81.41 | 83.23 | 81.28 | 82.44 | 1,709,992 | +1.72(+2.13%) |
May 20, 2014 | 81.45 | 81.49 | 80.49 | 80.72 | 1,027,754 | -0.79(-0.97%) |
May 19, 2014 | 81.40 | 81.84 | 80.97 | 81.51 | 1,008,044 | -0.36(-0.44%) |
May 16, 2014 | 82.33 | 83.22 | 81.53 | 81.88 | 1,108,002 | +0.14(+0.17%) |
May 15, 2014 | 82.52 | 83.06 | 78.62 | 81.74 | 3,111,887 | -1.09(-1.32%) |
May 14, 2014 | 82.79 | 83.63 | 82.71 | 82.83 | 523,490 | -0.18(-0.22%) |
May 13, 2014 | 83.54 | 85.07 | 82.86 | 83.01 | 928,711 | -0.53(-0.63%) |
May 12, 2014 | 83.66 | 85.16 | 83.37 | 83.54 | 1,149,895 | +0.02(+0.03%) |
May 09, 2014 | 84.17 | 84.57 | 82.65 | 83.51 | 1,144,382 | -0.81(-0.96%) |
May 08, 2014 | 83.91 | 85.86 | 83.47 | 84.33 | 957,495 | +0.15(+0.18%) |
May 07, 2014 | 83.83 | 84.26 | 82.08 | 84.18 | 1,051,669 | +0.37(+0.44%) |
May 06, 2014 | 84.94 | 85.23 | 83.68 | 83.80 | 551,321 | -1.46(-1.71%) |
May 05, 2014 | 85.42 | 86.05 | 84.23 | 85.26 | 806,595 | -0.55(-0.64%) |
May 02, 2014 | 85.00 | 86.50 | 84.75 | 85.81 | 1,438,683 | +0.93(+1.09%) |
May 01, 2014 | 83.97 | 85.22 | 83.19 | 84.88 | 1,333,754 | +1.05(+1.25%) |
Apr 30, 2014 | 82.72 | 83.96 | 82.48 | 83.83 | 1,045,282 | +1.21(+1.47%) |
Apr 29, 2014 | 82.03 | 83.14 | 81.90 | 82.62 | 1,125,343 | +0.88(+1.08%) |
Apr 28, 2014 | 82.50 | 82.65 | 80.85 | 81.73 | 1,344,890 | -0.22(-0.27%) |
Apr 25, 2014 | 82.50 | 83.00 | 81.48 | 81.96 | 583,751 | -0.69(-0.84%) |
Apr 24, 2014 | 82.33 | 83.18 | 80.78 | 82.65 | 990,117 | +0.44(+0.53%) |
Apr 23, 2014 | 82.34 | 83.02 | 82.06 | 82.21 | 621,836 | -0.16(-0.19%) |
Apr 22, 2014 | 82.85 | 83.36 | 82.32 | 82.37 | 815,333 | -0.49(-0.59%) |
Apr 21, 2014 | 82.74 | 83.52 | 82.00 | 82.86 | 674,064 | -0.02(-0.02%) |
Apr 17, 2014 | 85.26 | 82.87 | 82.87 | 82.87 | 1,218,780 | -0.68(-0.82%) |
Apr 16, 2014 | 83.56 | 84.39 | 82.81 | 83.56 | 927,368 | +0.42(+0.51%) |
Apr 15, 2014 | 84.38 | 84.41 | 81.79 | 83.14 | 1,345,363 | -1.06(-1.25%) |
Apr 14, 2014 | 84.74 | 84.97 | 83.52 | 84.19 | 920,906 | +0.50(+0.59%) |
Apr 11, 2014 | 84.20 | 84.92 | 83.00 | 83.70 | 933,480 | -1.37(-1.61%) |
Apr 10, 2014 | 87.25 | 88.01 | 84.78 | 85.07 | 1,096,458 | -1.44(-1.66%) |
Apr 09, 2014 | 85.89 | 86.74 | 85.03 | 86.50 | 658,418 | +0.68(+0.79%) |
Apr 08, 2014 | 85.52 | 85.99 | 84.62 | 85.83 | 978,784 | +1.25(+1.48%) |
Apr 07, 2014 | 86.08 | 86.85 | 84.04 | 84.57 | 1,215,032 | -1.88(-2.18%) |
Apr 04, 2014 | 88.70 | 88.85 | 86.15 | 86.45 | 1,579,308 | -1.91(-2.17%) |
Apr 03, 2014 | 88.22 | 88.58 | 87.96 | 88.37 | 1,191,797 | +0.13(+0.15%) |
Apr 02, 2014 | 88.25 | 88.89 | 87.97 | 88.23 | 1,400,983 | +0.18(+0.21%) |
Apr 01, 2014 | 87.49 | 88.50 | 87.22 | 88.05 | 1,718,031 | +0.72(+0.82%) |
Mar 31, 2014 | 87.87 | 88.27 | 86.04 | 87.34 | 1,669,247 | -0.09(-0.10%) |
Mar 28, 2014 | 86.65 | 88.08 | 86.07 | 87.43 | 2,702,419 | +0.78(+0.89%) |
Mar 27, 2014 | 84.11 | 88.59 | 83.71 | 86.65 | 5,018,778 | +5.51(+6.79%) |
Mar 26, 2014 | 82.70 | 83.55 | 80.32 | 81.14 | 1,743,725 | -0.96(-1.17%) |
Mar 25, 2014 | 82.39 | 82.91 | 81.09 | 82.10 | 904,522 | +0.29(+0.35%) |
Mar 24, 2014 | 83.16 | 83.52 | 81.06 | 81.81 | 2,010,030 | -0.67(-0.81%) |
Mar 21, 2014 | 83.89 | 84.14 | 82.48 | 82.48 | 2,745,916 | -1.68(-2.00%) |
Mar 20, 2014 | 83.73 | 84.22 | 83.04 | 84.16 | 1,196,570 | -0.12(-0.14%) |
Mar 19, 2014 | 83.75 | 84.45 | 83.38 | 84.27 | 976,159 | +0.25(+0.29%) |
Mar 18, 2014 | 83.16 | 84.51 | 83.12 | 84.03 | 1,461,394 | +0.86(+1.03%) |
Mar 17, 2014 | 81.68 | 83.19 | 81.35 | 83.17 | 1,378,043 | +1.66(+2.03%) |
Mar 14, 2014 | 80.68 | 81.61 | 80.38 | 81.51 | 1,055,861 | +0.66(+0.82%) |
Mar 13, 2014 | 80.39 | 81.74 | 79.89 | 80.85 | 1,402,004 | +0.49(+0.62%) |
Mar 12, 2014 | 80.15 | 80.61 | 79.41 | 80.36 | 1,738,981 | -0.07(-0.09%) |
Mar 11, 2014 | 80.69 | 81.06 | 79.89 | 80.43 | 917,311 | -0.24(-0.30%) |
Mar 10, 2014 | 81.46 | 81.85 | 80.25 | 80.67 | 1,133,407 | -1.04(-1.27%) |
Mar 07, 2014 | 81.26 | 82.09 | 80.61 | 81.71 | 876,941 | +0.45(+0.55%) |
Mar 06, 2014 | 80.48 | 81.52 | 80.26 | 81.26 | 762,568 | +1.00(+1.24%) |
Mar 05, 2014 | 81.02 | 81.02 | 79.96 | 80.26 | 885,713 | -1.08(-1.33%) |
Mar 04, 2014 | 79.49 | 81.39 | 79.29 | 81.35 | 1,111,203 | +2.65(+3.37%) |