Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.81 | 86.79 | 85.62 | 86.72 | 4,657,595 | +0.96(+1.12%) |
Apr 29, 2014 | 85.96 | 85.98 | 85.14 | 85.76 | 2,920,622 | +0.20(+0.23%) |
Apr 28, 2014 | 85.68 | 86.26 | 84.77 | 85.56 | 3,599,731 | +0.42(+0.49%) |
Apr 25, 2014 | 85.10 | 85.39 | 84.60 | 85.14 | 3,357,174 | -0.06(-0.07%) |
Apr 24, 2014 | 85.03 | 85.41 | 84.17 | 85.20 | 4,567,728 | -0.84(-0.97%) |
Apr 23, 2014 | 86.54 | 86.59 | 85.97 | 86.03 | 4,566,961 | -0.56(-0.65%) |
Apr 22, 2014 | 86.35 | 86.99 | 86.12 | 86.59 | 3,591,256 | +0.17(+0.19%) |
Apr 21, 2014 | 85.57 | 86.48 | 85.53 | 86.42 | 2,856,846 | +0.55(+0.65%) |
Apr 17, 2014 | 85.60 | 85.87 | 85.87 | 85.87 | 4,243,396 | +0.60(+0.70%) |
Apr 16, 2014 | 84.27 | 85.28 | 84.05 | 85.27 | 3,424,481 | +1.67(+2.00%) |
Apr 15, 2014 | 83.09 | 83.76 | 82.31 | 83.60 | 3,398,829 | +0.59(+0.71%) |
Apr 14, 2014 | 83.20 | 83.24 | 82.31 | 83.01 | 3,301,089 | +0.47(+0.57%) |
Apr 11, 2014 | 83.15 | 83.38 | 82.54 | 82.54 | 3,798,724 | -0.98(-1.18%) |
Apr 10, 2014 | 84.62 | 85.06 | 83.48 | 83.53 | 4,580,537 | -1.17(-1.38%) |
Apr 09, 2014 | 84.17 | 84.71 | 83.86 | 84.69 | 4,279,914 | +0.62(+0.74%) |
Apr 08, 2014 | 83.82 | 84.26 | 83.19 | 84.07 | 4,641,131 | +0.27(+0.33%) |
Apr 07, 2014 | 84.67 | 84.95 | 83.79 | 83.79 | 4,475,995 | -0.91(-1.07%) |
Apr 04, 2014 | 85.35 | 85.89 | 84.65 | 84.70 | 4,387,300 | -0.17(-0.21%) |
Apr 03, 2014 | 84.93 | 85.53 | 84.60 | 84.88 | 4,292,510 | +0.09(+0.10%) |
Apr 02, 2014 | 84.78 | 84.95 | 84.37 | 84.79 | 5,263,158 | -0.33(-0.39%) |
Apr 01, 2014 | 84.72 | 85.20 | 84.59 | 85.12 | 3,801,100 | +0.54(+0.64%) |
Mar 31, 2014 | 83.92 | 84.71 | 83.91 | 84.58 | 4,349,501 | +0.91(+1.09%) |
Mar 28, 2014 | 83.28 | 84.15 | 83.03 | 83.67 | 3,057,914 | +0.85(+1.02%) |
Mar 27, 2014 | 82.81 | 83.23 | 82.41 | 82.82 | 3,853,549 | -0.16(-0.19%) |
Mar 26, 2014 | 83.96 | 84.10 | 82.98 | 82.98 | 3,702,194 | -0.60(-0.72%) |
Mar 25, 2014 | 83.33 | 83.87 | 82.86 | 83.58 | 4,647,627 | +1.02(+1.24%) |
Mar 24, 2014 | 83.12 | 83.34 | 82.22 | 82.56 | 4,480,808 | -0.44(-0.53%) |
Mar 21, 2014 | 83.28 | 83.69 | 82.86 | 83.00 | 9,495,954 | +0.43(+0.52%) |
Mar 20, 2014 | 81.77 | 82.83 | 81.59 | 82.57 | 4,133,965 | +0.75(+0.91%) |
Mar 19, 2014 | 82.76 | 82.83 | 81.41 | 81.82 | 3,421,635 | -0.94(-1.14%) |
Mar 18, 2014 | 82.60 | 83.06 | 82.45 | 82.76 | 3,248,892 | +0.29(+0.36%) |
Mar 17, 2014 | 81.46 | 82.73 | 81.46 | 82.47 | 4,056,882 | +1.52(+1.88%) |
Mar 14, 2014 | 81.10 | 81.74 | 80.86 | 80.94 | 4,771,911 | -0.61(-0.75%) |
Mar 13, 2014 | 83.04 | 83.34 | 81.45 | 81.56 | 4,034,469 | -1.10(-1.33%) |
Mar 12, 2014 | 82.34 | 82.77 | 82.04 | 82.65 | 4,229,578 | +0.04(+0.05%) |
Mar 11, 2014 | 83.38 | 83.44 | 82.44 | 82.62 | 3,087,123 | -0.65(-0.79%) |
Mar 10, 2014 | 83.53 | 83.59 | 82.98 | 83.27 | 3,150,240 | -0.34(-0.41%) |
Mar 07, 2014 | 84.09 | 84.17 | 83.36 | 83.61 | 3,819,619 | +0.02(+0.02%) |
Mar 06, 2014 | 83.77 | 84.01 | 83.56 | 83.59 | 3,579,557 | +0.14(+0.17%) |
Mar 05, 2014 | 82.71 | 83.57 | 82.42 | 83.45 | 5,671,194 | +0.73(+0.88%) |
Mar 04, 2014 | 82.25 | 82.97 | 82.04 | 82.72 | 11,188,330 | +0.29(+0.36%) |
Mar 03, 2014 | 82.96 | 83.43 | 82.09 | 82.43 | 4,504,799 | -1.57(-1.87%) |
Feb 28, 2014 | 83.66 | 84.29 | 83.49 | 84.00 | 5,100,075 | +0.24(+0.29%) |
Feb 27, 2014 | 82.69 | 83.91 | 82.30 | 83.76 | 5,010,678 | +0.92(+1.11%) |
Feb 26, 2014 | 83.00 | 83.21 | 82.47 | 82.83 | 4,444,696 | -0.04(-0.05%) |
Feb 25, 2014 | 82.47 | 83.19 | 82.21 | 82.88 | 4,734,955 | +0.46(+0.55%) |
Feb 24, 2014 | 82.18 | 83.21 | 81.95 | 82.42 | 3,936,538 | +0.39(+0.48%) |
Feb 21, 2014 | 82.02 | 82.50 | 81.86 | 82.03 | 4,128,985 | +0.01(+0.01%) |
Feb 20, 2014 | 81.46 | 82.32 | 81.08 | 82.02 | 3,455,201 | +0.62(+0.77%) |
Feb 19, 2014 | 81.88 | 82.74 | 81.34 | 81.40 | 4,361,624 | -0.77(-0.94%) |
Feb 18, 2014 | 82.49 | 82.76 | 82.07 | 82.17 | 4,613,698 | -0.20(-0.24%) |
Feb 14, 2014 | 80.91 | 82.37 | 82.37 | 82.37 | 4,859,952 | +1.23(+1.52%) |
Feb 13, 2014 | 80.61 | 81.29 | 80.21 | 81.14 | 4,572,216 | -0.19(-0.23%) |
Feb 12, 2014 | 81.26 | 81.67 | 81.06 | 81.32 | 3,369,295 | +0.11(+0.13%) |
Feb 11, 2014 | 80.42 | 81.53 | 80.42 | 81.22 | 4,199,623 | +0.79(+0.99%) |
Feb 10, 2014 | 80.39 | 80.86 | 80.00 | 80.42 | 5,350,059 | -0.39(-0.48%) |
Feb 07, 2014 | 80.34 | 80.85 | 79.87 | 80.81 | 5,276,615 | +0.89(+1.11%) |
Feb 06, 2014 | 79.12 | 80.11 | 78.81 | 79.93 | 6,174,232 | +0.95(+1.21%) |
Feb 05, 2014 | 79.37 | 79.84 | 78.08 | 78.97 | 7,999,108 | +0.40(+0.51%) |
Feb 04, 2014 | 78.18 | 79.15 | 76.96 | 78.57 | 11,954,323 | +1.75(+2.28%) |