Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 83.20 | 83.24 | 83.17 | 83.17 | 1,220 | -0.08(-0.09%) |
May 29, 2014 | 83.40 | 83.40 | 83.25 | 83.25 | 1,352 | +0.08(+0.09%) |
May 28, 2014 | 83.32 | 83.32 | 83.17 | 83.17 | 757 | +0.25(+0.30%) |
May 27, 2014 | 82.90 | 82.96 | 82.73 | 82.92 | 2,116 | -0.05(-0.06%) |
May 23, 2014 | 82.97 | 82.97 | 82.97 | 82.97 | 0 | +0.00(+0.00%) |
May 22, 2014 | 82.97 | 82.97 | 82.97 | 82.97 | 568 | +0.12(+0.14%) |
May 21, 2014 | 82.83 | 82.85 | 82.76 | 82.85 | 574 | -0.02(-0.03%) |
May 20, 2014 | 82.61 | 82.96 | 82.61 | 82.87 | 4,438 | +0.01(+0.01%) |
May 19, 2014 | 83.00 | 83.00 | 82.86 | 82.86 | 1,962 | -0.11(-0.14%) |
May 16, 2014 | 82.96 | 83.02 | 82.96 | 82.98 | 1,761 | +0.09(+0.10%) |
May 15, 2014 | 83.03 | 83.03 | 82.89 | 82.89 | 670 | +0.17(+0.21%) |
May 14, 2014 | 82.89 | 82.89 | 82.72 | 82.72 | 2,015 | +0.19(+0.23%) |
May 13, 2014 | 82.54 | 82.62 | 82.52 | 82.52 | 5,733 | +0.12(+0.15%) |
May 12, 2014 | 82.40 | 82.40 | 82.40 | 82.40 | 1,050 | -0.06(-0.08%) |
May 09, 2014 | 82.44 | 82.47 | 82.41 | 82.47 | 1,520 | +0.12(+0.15%) |
May 08, 2014 | 82.34 | 82.34 | 82.34 | 82.34 | 623 | +0.01(+0.01%) |
May 07, 2014 | 82.50 | 82.50 | 82.34 | 82.34 | 960 | +0.04(+0.05%) |
May 06, 2014 | 82.16 | 82.50 | 82.16 | 82.30 | 3,738 | -0.28(-0.34%) |
May 05, 2014 | 82.58 | 82.58 | 82.58 | 82.58 | 758 | +0.27(+0.33%) |
May 02, 2014 | 81.89 | 82.32 | 81.89 | 82.32 | 3,203 | -0.02(-0.02%) |
May 01, 2014 | 82.28 | 82.33 | 82.28 | 82.33 | 1,001 | +0.43(+0.53%) |
Apr 30, 2014 | 81.90 | 81.90 | 81.90 | 81.90 | 311 | -0.08(-0.10%) |
Apr 29, 2014 | 81.89 | 81.98 | 81.89 | 81.98 | 2,884 | -0.02(-0.03%) |
Apr 28, 2014 | 81.81 | 82.00 | 81.81 | 82.00 | 5,981 | +0.17(+0.21%) |
Apr 25, 2014 | 81.84 | 81.88 | 81.83 | 81.83 | 3,385 | +0.05(+0.06%) |
Apr 24, 2014 | 81.79 | 81.79 | 81.79 | 81.79 | 890 | +0.09(+0.11%) |
Apr 23, 2014 | 81.60 | 81.70 | 81.60 | 81.70 | 3,234 | +0.13(+0.15%) |
Apr 22, 2014 | 81.57 | 81.57 | 81.57 | 81.57 | 4,425 | -0.05(-0.06%) |
Apr 21, 2014 | 81.58 | 81.65 | 81.58 | 81.62 | 2,624 | -0.01(-0.01%) |
Apr 17, 2014 | 82.03 | 81.62 | 81.62 | 81.62 | 22,903 | -0.35(-0.42%) |
Apr 16, 2014 | 81.97 | 81.97 | 81.97 | 81.97 | 1,003 | -0.23(-0.28%) |
Apr 15, 2014 | 82.25 | 82.25 | 81.85 | 82.20 | 3,445 | +0.31(+0.37%) |
Apr 14, 2014 | 81.89 | 81.89 | 81.89 | 81.89 | 2,072 | -0.01(-0.01%) |
Apr 11, 2014 | 81.90 | 81.90 | 81.90 | 81.90 | 1,753 | +0.30(+0.37%) |
Apr 10, 2014 | 81.49 | 81.60 | 81.49 | 81.60 | 2,417 | +0.21(+0.26%) |
Apr 09, 2014 | 81.39 | 81.39 | 81.34 | 81.39 | 2,248 | -0.01(-0.01%) |
Apr 08, 2014 | 81.40 | 81.40 | 81.31 | 81.40 | 4,338 | +0.06(+0.08%) |
Apr 07, 2014 | 81.28 | 81.33 | 81.28 | 81.33 | 1,809 | +0.61(+0.75%) |
Apr 04, 2014 | 80.64 | 80.73 | 80.64 | 80.73 | 1,783 | +0.17(+0.21%) |
Apr 03, 2014 | 80.56 | 80.56 | 80.56 | 80.56 | 189 | -0.16(-0.19%) |
Apr 02, 2014 | 80.68 | 80.71 | 80.68 | 80.71 | 964 | -0.24(-0.30%) |
Apr 01, 2014 | 80.96 | 80.99 | 80.96 | 80.96 | 1,241 | +0.27(+0.34%) |
Mar 31, 2014 | 80.82 | 80.82 | 80.69 | 80.69 | 2,160 | -0.33(-0.41%) |
Mar 28, 2014 | 81.08 | 81.08 | 81.00 | 81.01 | 1,915 | +0.45(+0.56%) |
Mar 27, 2014 | 80.56 | 80.56 | 80.56 | 80.56 | 148 | +0.00(+0.00%) |
Mar 26, 2014 | 80.56 | 80.56 | 80.56 | 80.56 | 574 | -0.05(-0.07%) |
Mar 25, 2014 | 80.44 | 80.61 | 80.42 | 80.61 | 1,583 | +0.17(+0.21%) |
Mar 24, 2014 | 80.49 | 80.49 | 80.44 | 80.44 | 728 | +0.23(+0.29%) |
Mar 21, 2014 | 80.21 | 80.21 | 80.21 | 80.21 | 349 | -0.17(-0.22%) |
Mar 20, 2014 | 80.39 | 80.39 | 80.39 | 80.39 | 361 | -0.14(-0.18%) |
Mar 19, 2014 | 80.67 | 80.76 | 80.53 | 80.53 | 3,779 | +0.00(+0.00%) |
Mar 18, 2014 | 80.49 | 80.53 | 80.49 | 80.53 | 456 | -0.25(-0.31%) |
Mar 17, 2014 | 80.78 | 80.78 | 80.78 | 80.78 | 382 | +0.15(+0.18%) |
Mar 14, 2014 | 80.77 | 80.77 | 80.63 | 80.63 | 1,163 | +0.27(+0.34%) |
Mar 13, 2014 | 80.57 | 80.57 | 80.36 | 80.36 | 899 | +0.30(+0.37%) |
Mar 12, 2014 | 80.07 | 80.07 | 80.07 | 80.07 | 131 | +0.00(+0.00%) |
Mar 11, 2014 | 80.18 | 80.19 | 80.07 | 80.07 | 1,226 | -0.01(-0.01%) |
Mar 10, 2014 | 80.21 | 80.24 | 80.07 | 80.07 | 4,692 | -0.14(-0.18%) |
Mar 07, 2014 | 80.33 | 80.33 | 79.64 | 80.22 | 5,772 | -0.27(-0.33%) |
Mar 06, 2014 | 80.36 | 80.51 | 80.36 | 80.48 | 1,575 | -0.15(-0.18%) |
Mar 05, 2014 | 80.63 | 80.63 | 80.63 | 80.63 | 109 | +0.00(+0.00%) |