Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.61 | 88.48 | 87.41 | 88.33 | 5,181,053 | +0.60(+0.68%) |
May 29, 2014 | 86.99 | 87.84 | 86.88 | 87.73 | 4,638,321 | +0.66(+0.76%) |
May 28, 2014 | 86.35 | 87.16 | 86.34 | 87.07 | 4,030,705 | +0.54(+0.62%) |
May 27, 2014 | 85.81 | 86.63 | 85.64 | 86.53 | 4,000,979 | +0.70(+0.82%) |
May 23, 2014 | 85.36 | 85.83 | 85.83 | 85.83 | 2,750,700 | +0.10(+0.12%) |
May 22, 2014 | 86.06 | 86.10 | 85.40 | 85.73 | 1,827,803 | -0.37(-0.43%) |
May 21, 2014 | 85.78 | 86.15 | 85.53 | 86.10 | 2,647,076 | +0.45(+0.53%) |
May 20, 2014 | 85.96 | 86.24 | 85.36 | 85.65 | 4,510,187 | -0.45(-0.52%) |
May 19, 2014 | 85.94 | 86.20 | 85.45 | 86.10 | 4,201,443 | -0.44(-0.51%) |
May 16, 2014 | 85.59 | 86.62 | 85.57 | 86.54 | 3,672,615 | +0.80(+0.93%) |
May 15, 2014 | 86.84 | 86.90 | 85.69 | 85.74 | 3,877,132 | -1.10(-1.27%) |
May 14, 2014 | 87.24 | 87.44 | 86.78 | 86.84 | 2,726,333 | -0.39(-0.45%) |
May 13, 2014 | 86.95 | 87.44 | 86.81 | 87.23 | 2,259,404 | +0.30(+0.35%) |
May 12, 2014 | 87.32 | 87.68 | 86.63 | 86.93 | 3,217,300 | -0.24(-0.28%) |
May 09, 2014 | 86.57 | 87.25 | 86.42 | 87.17 | 3,330,116 | +0.51(+0.59%) |
May 08, 2014 | 86.79 | 87.09 | 86.42 | 86.66 | 3,504,240 | -0.14(-0.16%) |
May 07, 2014 | 85.31 | 87.12 | 85.31 | 86.80 | 5,493,603 | +1.43(+1.68%) |
May 06, 2014 | 85.49 | 85.98 | 85.32 | 85.37 | 2,991,413 | -0.54(-0.63%) |
May 05, 2014 | 85.17 | 86.08 | 85.14 | 85.91 | 2,978,509 | +0.39(+0.46%) |
May 02, 2014 | 85.35 | 85.86 | 85.10 | 85.52 | 3,437,979 | -0.05(-0.06%) |
May 01, 2014 | 86.00 | 86.13 | 84.94 | 85.57 | 3,848,693 | -0.32(-0.37%) |
Apr 30, 2014 | 85.73 | 86.07 | 85.43 | 85.89 | 4,376,403 | +0.13(+0.15%) |
Apr 29, 2014 | 86.93 | 86.94 | 85.76 | 85.76 | 4,868,919 | -1.06(-1.22%) |
Apr 28, 2014 | 85.54 | 87.00 | 85.45 | 86.82 | 5,978,484 | +1.57(+1.84%) |
Apr 25, 2014 | 85.46 | 85.79 | 85.11 | 85.25 | 3,749,360 | -0.27(-0.32%) |
Apr 24, 2014 | 85.38 | 85.67 | 85.00 | 85.52 | 3,749,740 | +0.11(+0.13%) |
Apr 23, 2014 | 85.27 | 85.70 | 85.06 | 85.41 | 4,805,252 | +0.27(+0.32%) |
Apr 22, 2014 | 85.83 | 85.83 | 85.14 | 85.14 | 4,444,402 | -0.77(-0.90%) |
Apr 21, 2014 | 85.21 | 85.95 | 85.01 | 85.91 | 4,883,645 | +0.36(+0.42%) |
Apr 17, 2014 | 85.90 | 85.55 | 85.55 | 85.55 | 11,168,400 | +0.78(+0.92%) |
Apr 16, 2014 | 84.42 | 84.98 | 84.37 | 84.77 | 5,489,836 | +0.81(+0.96%) |
Apr 15, 2014 | 83.97 | 84.04 | 83.54 | 83.96 | 5,605,226 | +0.41(+0.49%) |
Apr 14, 2014 | 83.57 | 83.91 | 83.05 | 83.55 | 4,569,105 | +0.40(+0.48%) |
Apr 11, 2014 | 81.99 | 84.22 | 81.99 | 83.15 | 6,703,801 | -0.47(-0.56%) |
Apr 10, 2014 | 83.85 | 84.82 | 83.60 | 83.62 | 7,618,977 | -0.29(-0.35%) |
Apr 09, 2014 | 83.47 | 84.00 | 83.28 | 83.91 | 4,874,037 | +0.44(+0.53%) |
Apr 08, 2014 | 83.93 | 84.00 | 83.15 | 83.47 | 6,504,790 | -0.44(-0.52%) |
Apr 07, 2014 | 82.37 | 84.23 | 82.30 | 83.91 | 8,829,978 | +1.32(+1.60%) |
Apr 04, 2014 | 83.17 | 83.18 | 82.58 | 82.59 | 4,404,054 | -0.32(-0.39%) |
Apr 03, 2014 | 82.92 | 83.10 | 82.60 | 82.91 | 3,362,704 | +0.18(+0.22%) |
Apr 02, 2014 | 82.82 | 82.95 | 82.44 | 82.73 | 4,914,724 | -0.15(-0.18%) |
Apr 01, 2014 | 83.07 | 83.27 | 82.73 | 82.88 | 4,676,841 | -0.62(-0.74%) |
Mar 31, 2014 | 83.74 | 83.80 | 83.17 | 83.50 | 6,558,004 | +0.55(+0.66%) |
Mar 28, 2014 | 82.70 | 83.21 | 82.69 | 82.95 | 4,078,089 | +0.41(+0.50%) |
Mar 27, 2014 | 82.85 | 83.21 | 82.50 | 82.54 | 4,331,875 | -0.33(-0.40%) |
Mar 26, 2014 | 82.57 | 83.74 | 82.49 | 82.87 | 6,322,743 | +0.47(+0.57%) |
Mar 25, 2014 | 81.90 | 82.50 | 81.90 | 82.40 | 4,131,585 | +0.51(+0.62%) |
Mar 24, 2014 | 82.33 | 82.57 | 81.53 | 81.89 | 5,229,727 | -0.25(-0.30%) |
Mar 21, 2014 | 82.22 | 82.57 | 81.50 | 82.14 | 9,206,706 | +0.28(+0.34%) |
Mar 20, 2014 | 81.36 | 81.91 | 81.25 | 81.86 | 3,239,777 | +0.49(+0.60%) |
Mar 19, 2014 | 81.98 | 81.99 | 81.19 | 81.37 | 5,106,038 | -0.58(-0.71%) |
Mar 18, 2014 | 82.02 | 82.22 | 81.59 | 81.95 | 3,472,277 | -0.10(-0.12%) |
Mar 17, 2014 | 81.47 | 82.14 | 81.29 | 82.05 | 7,761,975 | +1.05(+1.30%) |
Mar 14, 2014 | 81.73 | 82.19 | 80.86 | 81.00 | 7,766,887 | -0.80(-0.98%) |
Mar 13, 2014 | 82.21 | 82.71 | 81.63 | 81.80 | 6,114,496 | -0.35(-0.43%) |
Mar 12, 2014 | 82.20 | 82.55 | 81.86 | 82.15 | 5,674,517 | -0.66(-0.80%) |
Mar 11, 2014 | 81.84 | 82.98 | 81.79 | 82.81 | 5,834,212 | +1.08(+1.32%) |
Mar 10, 2014 | 81.55 | 81.83 | 81.21 | 81.73 | 4,308,863 | +0.17(+0.21%) |
Mar 07, 2014 | 81.51 | 81.63 | 81.03 | 81.56 | 4,033,468 | +0.23(+0.28%) |
Mar 06, 2014 | 81.17 | 81.44 | 80.96 | 81.33 | 5,641,683 | +0.22(+0.27%) |
Mar 05, 2014 | 80.39 | 81.47 | 80.31 | 81.11 | 6,360,374 | +0.26(+0.32%) |
Mar 04, 2014 | 79.81 | 80.92 | 79.80 | 80.85 | 7,517,976 | +1.33(+1.67%) |