Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.65 | 87.68 | 87.31 | 87.47 | 581,564 | +1.25(+1.45%) |
May 29, 2014 | 86.06 | 86.39 | 85.89 | 86.22 | 450,646 | +1.22(+1.44%) |
May 28, 2014 | 85.49 | 85.68 | 84.68 | 84.99 | 334,992 | -0.15(-0.18%) |
May 27, 2014 | 85.01 | 85.19 | 84.70 | 85.15 | 383,071 | +0.36(+0.43%) |
May 23, 2014 | 84.68 | 84.79 | 84.79 | 84.79 | 227,077 | -0.08(-0.09%) |
May 22, 2014 | 84.21 | 84.98 | 84.19 | 84.86 | 465,397 | +1.30(+1.55%) |
May 21, 2014 | 83.36 | 83.69 | 83.20 | 83.56 | 397,049 | +0.30(+0.36%) |
May 20, 2014 | 83.65 | 83.73 | 83.23 | 83.26 | 430,884 | -0.73(-0.87%) |
May 19, 2014 | 83.60 | 84.13 | 83.37 | 83.99 | 464,060 | -0.77(-0.91%) |
May 16, 2014 | 84.58 | 84.77 | 84.26 | 84.76 | 306,938 | +0.09(+0.10%) |
May 15, 2014 | 85.33 | 85.57 | 84.29 | 84.68 | 333,505 | -0.72(-0.84%) |
May 14, 2014 | 85.89 | 86.18 | 85.38 | 85.40 | 904,618 | -0.73(-0.85%) |
May 13, 2014 | 85.23 | 86.25 | 85.13 | 86.13 | 729,572 | +1.68(+1.99%) |
May 12, 2014 | 84.19 | 84.54 | 83.98 | 84.45 | 445,260 | +0.26(+0.31%) |
May 09, 2014 | 84.26 | 84.58 | 83.93 | 84.19 | 480,782 | +0.56(+0.67%) |
May 08, 2014 | 83.90 | 83.99 | 83.15 | 83.63 | 473,988 | -0.68(-0.81%) |
May 07, 2014 | 84.29 | 84.40 | 83.97 | 84.31 | 412,507 | +0.02(+0.03%) |
May 06, 2014 | 84.68 | 84.73 | 84.07 | 84.29 | 555,244 | -0.34(-0.40%) |
May 05, 2014 | 84.89 | 85.01 | 84.61 | 84.63 | 355,338 | -0.38(-0.45%) |
May 02, 2014 | 85.06 | 85.20 | 84.81 | 85.01 | 544,304 | +0.15(+0.18%) |
May 01, 2014 | 85.08 | 85.18 | 84.58 | 84.85 | 440,853 | +1.01(+1.21%) |
Apr 30, 2014 | 83.52 | 83.90 | 83.26 | 83.84 | 604,767 | +0.71(+0.86%) |
Apr 29, 2014 | 83.37 | 83.51 | 83.04 | 83.13 | 383,423 | +0.33(+0.40%) |
Apr 28, 2014 | 83.05 | 83.10 | 82.24 | 82.80 | 507,998 | +0.45(+0.54%) |
Apr 25, 2014 | 82.60 | 82.91 | 82.24 | 82.35 | 564,486 | -0.43(-0.51%) |
Apr 24, 2014 | 83.01 | 83.01 | 82.42 | 82.77 | 594,309 | -0.86(-1.03%) |
Apr 23, 2014 | 83.73 | 83.90 | 83.61 | 83.63 | 357,996 | -0.21(-0.25%) |
Apr 22, 2014 | 83.86 | 84.00 | 83.68 | 83.84 | 444,759 | -0.17(-0.20%) |
Apr 21, 2014 | 84.21 | 84.24 | 83.86 | 84.01 | 487,473 | +0.48(+0.57%) |
Apr 17, 2014 | 83.93 | 83.53 | 83.53 | 83.53 | 508,338 | -0.35(-0.41%) |
Apr 16, 2014 | 83.52 | 83.91 | 83.28 | 83.88 | 481,974 | +1.25(+1.51%) |
Apr 15, 2014 | 82.46 | 82.72 | 81.72 | 82.64 | 630,996 | -0.36(-0.43%) |
Apr 14, 2014 | 82.88 | 83.28 | 82.54 | 82.99 | 643,223 | +1.88(+2.32%) |
Apr 11, 2014 | 80.66 | 81.77 | 80.46 | 81.11 | 1,180,366 | +1.16(+1.45%) |
Apr 10, 2014 | 81.25 | 81.41 | 79.94 | 79.95 | 1,985,234 | -3.36(-4.03%) |
Apr 09, 2014 | 82.67 | 83.39 | 82.49 | 83.31 | 1,445,105 | -1.06(-1.26%) |
Apr 08, 2014 | 84.37 | 84.55 | 84.00 | 84.37 | 791,299 | -1.77(-2.06%) |
Apr 07, 2014 | 86.23 | 86.42 | 85.71 | 86.14 | 519,601 | +0.10(+0.12%) |
Apr 04, 2014 | 86.78 | 87.07 | 85.86 | 86.04 | 773,812 | -1.24(-1.42%) |
Apr 03, 2014 | 87.33 | 87.84 | 87.03 | 87.28 | 586,114 | -0.45(-0.51%) |
Apr 02, 2014 | 87.66 | 87.77 | 87.15 | 87.72 | 454,021 | +0.17(+0.19%) |
Apr 01, 2014 | 87.34 | 87.65 | 87.24 | 87.55 | 697,232 | +0.25(+0.28%) |
Mar 31, 2014 | 87.46 | 87.76 | 87.04 | 87.31 | 622,005 | +0.05(+0.06%) |
Mar 28, 2014 | 87.71 | 87.94 | 87.05 | 87.25 | 697,573 | +0.97(+1.12%) |
Mar 27, 2014 | 86.53 | 86.61 | 86.08 | 86.29 | 722,833 | +0.81(+0.95%) |
Mar 26, 2014 | 85.79 | 86.59 | 85.26 | 85.47 | 1,110,012 | +3.11(+3.78%) |
Mar 25, 2014 | 82.71 | 83.00 | 82.24 | 82.36 | 460,013 | +0.39(+0.48%) |
Mar 24, 2014 | 82.24 | 82.35 | 81.40 | 81.97 | 477,372 | +0.43(+0.53%) |
Mar 21, 2014 | 81.75 | 82.34 | 81.51 | 81.53 | 544,170 | -0.18(-0.22%) |
Mar 20, 2014 | 80.91 | 81.81 | 80.73 | 81.71 | 879,845 | -0.81(-0.98%) |
Mar 19, 2014 | 82.93 | 83.33 | 82.13 | 82.53 | 675,934 | -0.87(-1.05%) |
Mar 18, 2014 | 83.11 | 83.73 | 83.03 | 83.40 | 420,041 | -0.64(-0.76%) |
Mar 17, 2014 | 83.58 | 84.14 | 83.48 | 84.04 | 577,380 | +1.45(+1.76%) |
Mar 14, 2014 | 82.82 | 83.10 | 82.38 | 82.59 | 991,897 | -1.10(-1.32%) |
Mar 13, 2014 | 84.66 | 84.88 | 83.29 | 83.69 | 521,647 | -0.83(-0.98%) |
Mar 12, 2014 | 84.50 | 84.78 | 83.96 | 84.52 | 637,275 | -0.88(-1.03%) |
Mar 11, 2014 | 85.97 | 86.13 | 85.36 | 85.40 | 295,124 | -0.67(-0.78%) |
Mar 10, 2014 | 86.27 | 86.42 | 85.81 | 86.07 | 310,129 | -0.47(-0.54%) |
Mar 07, 2014 | 87.17 | 87.30 | 86.42 | 86.54 | 406,947 | -0.52(-0.60%) |
Mar 06, 2014 | 87.17 | 87.29 | 86.98 | 87.06 | 516,421 | +1.06(+1.23%) |
Mar 05, 2014 | 85.94 | 86.37 | 85.68 | 86.01 | 818,983 | -1.48(-1.69%) |
Mar 04, 2014 | 87.20 | 87.54 | 87.07 | 87.49 | 377,341 | +1.22(+1.42%) |