Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 79.96 | 80.09 | 79.16 | 79.76 | 118,680 | -0.48(-0.60%) |
May 29, 2014 | 80.78 | 80.78 | 79.73 | 80.25 | 66,620 | +0.05(+0.06%) |
May 28, 2014 | 80.35 | 80.53 | 79.68 | 80.20 | 63,508 | -0.20(-0.25%) |
May 27, 2014 | 80.40 | 81.53 | 80.05 | 80.40 | 74,843 | +0.44(+0.55%) |
May 23, 2014 | 78.99 | 79.96 | 79.96 | 79.96 | 73,413 | +0.87(+1.10%) |
May 22, 2014 | 78.53 | 79.10 | 78.25 | 79.09 | 19,938 | +0.56(+0.72%) |
May 21, 2014 | 79.22 | 79.76 | 77.98 | 78.53 | 71,672 | -0.52(-0.66%) |
May 20, 2014 | 80.23 | 80.23 | 77.92 | 79.04 | 167,225 | -1.64(-2.03%) |
May 19, 2014 | 80.09 | 81.29 | 79.71 | 80.68 | 115,699 | +0.50(+0.62%) |
May 16, 2014 | 79.18 | 80.23 | 78.44 | 80.18 | 87,498 | +0.87(+1.10%) |
May 15, 2014 | 78.97 | 79.79 | 77.66 | 79.31 | 160,207 | -0.26(-0.33%) |
May 14, 2014 | 80.91 | 80.92 | 79.40 | 79.57 | 152,845 | -1.59(-1.96%) |
May 13, 2014 | 82.52 | 83.18 | 80.92 | 81.16 | 83,438 | -1.68(-2.03%) |
May 12, 2014 | 81.38 | 83.18 | 81.38 | 82.84 | 135,766 | +1.52(+1.88%) |
May 09, 2014 | 80.86 | 81.85 | 79.96 | 81.32 | 96,496 | +0.10(+0.12%) |
May 08, 2014 | 82.28 | 82.95 | 80.58 | 81.22 | 127,396 | -0.90(-1.09%) |
May 07, 2014 | 81.64 | 82.21 | 80.18 | 82.12 | 122,443 | +0.36(+0.44%) |
May 06, 2014 | 81.87 | 82.31 | 81.25 | 81.75 | 132,014 | -0.64(-0.77%) |
May 05, 2014 | 82.17 | 83.27 | 81.23 | 82.39 | 84,381 | -0.16(-0.20%) |
May 02, 2014 | 82.67 | 83.96 | 81.60 | 82.55 | 149,324 | +0.06(+0.08%) |
May 01, 2014 | 81.72 | 83.11 | 80.33 | 82.49 | 166,127 | +0.30(+0.36%) |
Apr 30, 2014 | 82.33 | 83.02 | 80.68 | 82.19 | 232,318 | -0.21(-0.25%) |
Apr 29, 2014 | 85.14 | 85.96 | 81.64 | 82.40 | 354,910 | -2.30(-2.71%) |
Apr 28, 2014 | 86.52 | 86.52 | 83.17 | 84.69 | 219,875 | -1.39(-1.61%) |
Apr 25, 2014 | 87.59 | 87.79 | 85.44 | 86.08 | 130,456 | -2.04(-2.32%) |
Apr 24, 2014 | 89.60 | 89.60 | 87.63 | 88.12 | 155,369 | -1.18(-1.32%) |
Apr 23, 2014 | 89.42 | 90.04 | 88.83 | 89.30 | 110,599 | -0.09(-0.10%) |
Apr 22, 2014 | 89.39 | 89.82 | 88.95 | 89.40 | 148,800 | +0.34(+0.39%) |
Apr 21, 2014 | 89.01 | 89.43 | 88.04 | 89.05 | 120,756 | +0.04(+0.04%) |
Apr 17, 2014 | 89.16 | 89.01 | 89.01 | 89.01 | 221,448 | -0.60(-0.67%) |
Apr 16, 2014 | 89.60 | 90.28 | 88.17 | 89.61 | 194,011 | +0.33(+0.37%) |
Apr 15, 2014 | 88.61 | 89.50 | 87.64 | 89.29 | 230,754 | +1.15(+1.31%) |
Apr 14, 2014 | 88.55 | 88.55 | 86.46 | 88.13 | 182,367 | +0.94(+1.08%) |
Apr 11, 2014 | 88.80 | 89.31 | 86.26 | 87.19 | 183,567 | -1.88(-2.11%) |
Apr 10, 2014 | 87.48 | 89.81 | 87.38 | 89.07 | 393,640 | +2.73(+3.16%) |
Apr 09, 2014 | 84.08 | 86.49 | 83.91 | 86.34 | 84,149 | +2.76(+3.30%) |
Apr 08, 2014 | 83.24 | 84.29 | 82.64 | 83.58 | 193,505 | +0.67(+0.81%) |
Apr 07, 2014 | 84.68 | 84.72 | 82.23 | 82.91 | 120,383 | -1.71(-2.02%) |
Apr 04, 2014 | 87.98 | 88.04 | 84.49 | 84.61 | 120,391 | -2.94(-3.36%) |
Apr 03, 2014 | 87.93 | 88.37 | 87.07 | 87.55 | 90,542 | -0.29(-0.33%) |
Apr 02, 2014 | 86.13 | 88.04 | 85.78 | 87.84 | 163,108 | +2.18(+2.54%) |
Apr 01, 2014 | 85.57 | 86.01 | 85.08 | 85.67 | 189,785 | +0.67(+0.79%) |
Mar 31, 2014 | 83.59 | 86.25 | 83.24 | 84.99 | 150,269 | +2.21(+2.68%) |
Mar 28, 2014 | 83.83 | 85.20 | 82.60 | 82.78 | 106,538 | -0.97(-1.16%) |
Mar 27, 2014 | 84.62 | 85.10 | 83.64 | 83.75 | 57,433 | -0.54(-0.65%) |
Mar 26, 2014 | 86.96 | 87.40 | 84.24 | 84.29 | 109,317 | -1.79(-2.08%) |
Mar 25, 2014 | 86.79 | 87.04 | 85.77 | 86.08 | 106,926 | +0.30(+0.35%) |
Mar 24, 2014 | 88.53 | 88.53 | 85.24 | 85.78 | 199,980 | -1.53(-1.76%) |
Mar 21, 2014 | 84.56 | 88.41 | 84.14 | 87.32 | 419,120 | +3.36(+4.00%) |
Mar 20, 2014 | 83.23 | 84.32 | 83.10 | 83.96 | 26,253 | +0.36(+0.43%) |
Mar 19, 2014 | 83.99 | 84.93 | 83.03 | 83.60 | 73,805 | -0.33(-0.39%) |
Mar 18, 2014 | 83.64 | 84.37 | 83.33 | 83.92 | 79,921 | +0.14(+0.16%) |
Mar 17, 2014 | 83.24 | 84.72 | 83.11 | 83.79 | 69,292 | +0.74(+0.90%) |
Mar 14, 2014 | 82.37 | 83.80 | 82.08 | 83.04 | 55,445 | +0.24(+0.28%) |
Mar 13, 2014 | 84.10 | 84.38 | 82.23 | 82.81 | 70,486 | -0.86(-1.03%) |
Mar 12, 2014 | 83.09 | 83.79 | 82.68 | 83.67 | 61,352 | -0.20(-0.24%) |
Mar 11, 2014 | 84.83 | 85.16 | 82.63 | 83.87 | 136,234 | -0.84(-1.00%) |
Mar 10, 2014 | 84.35 | 84.96 | 83.62 | 84.71 | 58,184 | -0.15(-0.18%) |
Mar 07, 2014 | 85.85 | 85.85 | 84.31 | 84.87 | 64,915 | -0.20(-0.23%) |
Mar 06, 2014 | 85.87 | 87.20 | 84.78 | 85.07 | 70,052 | -0.76(-0.89%) |
Mar 05, 2014 | 85.81 | 86.05 | 85.07 | 85.83 | 69,717 | -0.35(-0.41%) |
Mar 04, 2014 | 84.41 | 86.60 | 83.69 | 86.18 | 163,636 | +2.15(+2.56%) |