Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 82.58 | 82.96 | 82.32 | 82.90 | 611,663 | +0.70(+0.86%) |
Apr 29, 2014 | 82.43 | 82.57 | 82.10 | 82.19 | 387,795 | +0.33(+0.40%) |
Apr 28, 2014 | 82.12 | 82.16 | 81.31 | 81.86 | 513,790 | +0.44(+0.54%) |
Apr 25, 2014 | 81.67 | 81.98 | 81.31 | 81.42 | 570,923 | -0.42(-0.51%) |
Apr 24, 2014 | 82.07 | 82.07 | 81.49 | 81.84 | 601,086 | -0.85(-1.03%) |
Apr 23, 2014 | 82.79 | 82.95 | 82.67 | 82.69 | 362,078 | -0.21(-0.25%) |
Apr 22, 2014 | 82.92 | 83.05 | 82.74 | 82.90 | 449,830 | -0.17(-0.20%) |
Apr 21, 2014 | 83.26 | 83.29 | 82.91 | 83.06 | 493,031 | +0.47(+0.57%) |
Apr 17, 2014 | 82.99 | 82.59 | 82.59 | 82.59 | 514,134 | -0.34(-0.41%) |
Apr 16, 2014 | 82.58 | 82.96 | 82.35 | 82.93 | 487,470 | +1.23(+1.51%) |
Apr 15, 2014 | 81.53 | 81.79 | 80.79 | 81.70 | 638,191 | -0.35(-0.43%) |
Apr 14, 2014 | 81.95 | 82.35 | 81.61 | 82.06 | 650,557 | +1.86(+2.32%) |
Apr 11, 2014 | 79.75 | 80.85 | 79.56 | 80.20 | 1,193,825 | +1.15(+1.45%) |
Apr 10, 2014 | 80.33 | 80.50 | 79.04 | 79.05 | 2,007,872 | -3.32(-4.03%) |
Apr 09, 2014 | 81.73 | 82.45 | 81.56 | 82.37 | 1,461,584 | -1.05(-1.26%) |
Apr 08, 2014 | 83.42 | 83.60 | 83.06 | 83.42 | 800,322 | -1.75(-2.06%) |
Apr 07, 2014 | 85.26 | 85.45 | 84.75 | 85.17 | 525,526 | +0.10(+0.12%) |
Apr 04, 2014 | 85.80 | 86.09 | 84.89 | 85.07 | 782,635 | -1.22(-1.42%) |
Apr 03, 2014 | 86.34 | 86.85 | 86.05 | 86.29 | 592,798 | -0.44(-0.51%) |
Apr 02, 2014 | 86.67 | 86.78 | 86.17 | 86.73 | 459,199 | +0.17(+0.19%) |
Apr 01, 2014 | 86.36 | 86.66 | 86.25 | 86.57 | 705,183 | +0.24(+0.28%) |
Mar 31, 2014 | 86.47 | 86.77 | 86.05 | 86.32 | 629,097 | +0.05(+0.06%) |
Mar 28, 2014 | 86.72 | 86.95 | 86.07 | 86.27 | 705,527 | +0.96(+1.12%) |
Mar 27, 2014 | 85.56 | 85.63 | 85.11 | 85.31 | 731,075 | +0.80(+0.95%) |
Mar 26, 2014 | 84.82 | 85.62 | 84.30 | 84.51 | 1,122,669 | +3.08(+3.78%) |
Mar 25, 2014 | 81.78 | 82.07 | 81.31 | 81.43 | 465,258 | +0.39(+0.48%) |
Mar 24, 2014 | 81.31 | 81.42 | 80.48 | 81.04 | 482,815 | +0.43(+0.53%) |
Mar 21, 2014 | 80.82 | 81.41 | 80.59 | 80.61 | 550,375 | -0.18(-0.22%) |
Mar 20, 2014 | 80.00 | 80.88 | 79.82 | 80.79 | 889,878 | -0.80(-0.98%) |
Mar 19, 2014 | 81.99 | 82.39 | 81.21 | 81.60 | 683,641 | -0.86(-1.05%) |
Mar 18, 2014 | 82.17 | 82.79 | 82.09 | 82.46 | 424,831 | -0.63(-0.76%) |
Mar 17, 2014 | 82.64 | 83.20 | 82.54 | 83.09 | 583,964 | +1.43(+1.76%) |
Mar 14, 2014 | 81.89 | 82.16 | 81.45 | 81.66 | 1,003,207 | -1.09(-1.32%) |
Mar 13, 2014 | 83.71 | 83.92 | 82.35 | 82.75 | 527,596 | -0.82(-0.98%) |
Mar 12, 2014 | 83.55 | 83.82 | 83.02 | 83.56 | 644,542 | -0.87(-1.03%) |
Mar 11, 2014 | 85.00 | 85.16 | 84.40 | 84.43 | 298,489 | -0.66(-0.78%) |
Mar 10, 2014 | 85.30 | 85.44 | 84.84 | 85.10 | 313,665 | -0.47(-0.54%) |
Mar 07, 2014 | 86.19 | 86.32 | 85.44 | 85.56 | 411,587 | -0.52(-0.60%) |
Mar 06, 2014 | 86.19 | 86.31 | 86.00 | 86.08 | 522,309 | +1.04(+1.23%) |
Mar 05, 2014 | 84.98 | 85.40 | 84.71 | 85.04 | 828,322 | -1.46(-1.69%) |
Mar 04, 2014 | 86.21 | 86.55 | 86.09 | 86.50 | 381,643 | +1.21(+1.42%) |
Mar 03, 2014 | 85.47 | 85.58 | 84.95 | 85.29 | 607,808 | -1.28(-1.47%) |
Feb 28, 2014 | 86.47 | 87.03 | 86.24 | 86.57 | 409,969 | -0.54(-0.62%) |
Feb 27, 2014 | 86.53 | 87.11 | 86.24 | 87.11 | 303,363 | +0.33(+0.38%) |
Feb 26, 2014 | 87.09 | 87.11 | 86.62 | 86.78 | 308,028 | -0.67(-0.76%) |
Feb 25, 2014 | 87.28 | 87.78 | 87.05 | 87.45 | 397,664 | +0.23(+0.26%) |
Feb 24, 2014 | 87.36 | 87.50 | 86.99 | 87.22 | 437,669 | -0.13(-0.15%) |
Feb 21, 2014 | 87.39 | 87.90 | 87.30 | 87.35 | 420,850 | +0.76(+0.88%) |
Feb 20, 2014 | 86.65 | 86.92 | 86.24 | 86.59 | 322,753 | +0.08(+0.10%) |
Feb 19, 2014 | 87.03 | 87.41 | 86.42 | 86.51 | 372,822 | -0.80(-0.91%) |
Feb 18, 2014 | 87.48 | 87.93 | 86.91 | 87.30 | 516,093 | +0.83(+0.96%) |
Feb 14, 2014 | 86.42 | 86.47 | 86.47 | 86.47 | 828,050 | -0.74(-0.84%) |
Feb 13, 2014 | 86.33 | 87.39 | 86.24 | 87.21 | 558,033 | -1.06(-1.20%) |
Feb 12, 2014 | 88.26 | 88.90 | 88.03 | 88.26 | 621,665 | -0.26(-0.30%) |
Feb 11, 2014 | 88.44 | 88.68 | 87.92 | 88.53 | 487,620 | +0.65(+0.74%) |
Feb 10, 2014 | 88.22 | 88.23 | 87.54 | 87.87 | 512,782 | -0.26(-0.29%) |
Feb 07, 2014 | 87.02 | 88.34 | 86.88 | 88.13 | 813,689 | +1.07(+1.22%) |
Feb 06, 2014 | 86.03 | 87.23 | 85.92 | 87.06 | 585,092 | +0.23(+0.26%) |
Feb 05, 2014 | 86.18 | 86.98 | 85.67 | 86.84 | 945,480 | +2.38(+2.82%) |
Feb 04, 2014 | 83.98 | 84.59 | 83.15 | 84.46 | 747,504 | -0.20(-0.23%) |