Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.59 | 87.69 | 87.28 | 87.67 | 713,765 | +0.08(+0.09%) |
May 29, 2014 | 87.31 | 87.61 | 87.13 | 87.59 | 712,833 | +0.55(+0.63%) |
May 28, 2014 | 87.30 | 87.30 | 86.91 | 87.04 | 403,663 | -0.24(-0.28%) |
May 27, 2014 | 86.84 | 87.31 | 86.84 | 87.29 | 611,426 | +0.75(+0.87%) |
May 23, 2014 | 86.10 | 86.53 | 86.53 | 86.53 | 330,800 | +0.33(+0.39%) |
May 22, 2014 | 85.72 | 86.24 | 85.63 | 86.20 | 257,040 | +0.53(+0.61%) |
May 21, 2014 | 85.04 | 85.69 | 85.04 | 85.67 | 1,760,551 | +0.74(+0.87%) |
May 20, 2014 | 85.28 | 85.48 | 84.72 | 84.93 | 723,038 | -0.59(-0.69%) |
May 19, 2014 | 84.81 | 85.56 | 84.79 | 85.52 | 420,377 | +0.50(+0.59%) |
May 16, 2014 | 84.54 | 85.04 | 84.22 | 85.02 | 336,387 | +0.50(+0.59%) |
May 15, 2014 | 85.06 | 85.06 | 83.96 | 84.53 | 603,626 | -0.72(-0.84%) |
May 14, 2014 | 85.56 | 85.71 | 85.10 | 85.24 | 456,106 | -0.42(-0.49%) |
May 13, 2014 | 85.79 | 86.04 | 85.59 | 85.66 | 396,652 | -0.10(-0.12%) |
May 12, 2014 | 85.02 | 85.77 | 84.89 | 85.76 | 367,062 | +1.09(+1.28%) |
May 09, 2014 | 84.29 | 84.69 | 83.89 | 84.67 | 303,537 | +0.33(+0.40%) |
May 08, 2014 | 84.43 | 85.23 | 84.10 | 84.34 | 417,336 | -0.23(-0.27%) |
May 07, 2014 | 84.75 | 84.81 | 83.67 | 84.56 | 407,106 | +0.07(+0.09%) |
May 06, 2014 | 85.24 | 85.25 | 84.46 | 84.49 | 1,129,904 | -0.83(-0.98%) |
May 05, 2014 | 84.46 | 85.41 | 84.28 | 85.32 | 592,028 | +0.32(+0.37%) |
May 02, 2014 | 85.02 | 85.33 | 84.76 | 85.00 | 951,582 | +0.03(+0.03%) |
May 01, 2014 | 84.69 | 85.29 | 84.59 | 84.98 | 348,346 | +0.33(+0.40%) |
Apr 30, 2014 | 84.22 | 84.72 | 83.95 | 84.64 | 572,175 | +0.27(+0.32%) |
Apr 29, 2014 | 83.99 | 84.50 | 83.78 | 84.37 | 371,536 | +0.62(+0.73%) |
Apr 28, 2014 | 83.95 | 84.31 | 82.72 | 83.76 | 1,311,602 | +0.11(+0.13%) |
Apr 25, 2014 | 84.42 | 84.43 | 83.48 | 83.65 | 613,950 | -1.11(-1.31%) |
Apr 24, 2014 | 85.08 | 85.30 | 84.19 | 84.76 | 824,368 | +0.33(+0.40%) |
Apr 23, 2014 | 84.90 | 84.90 | 84.41 | 84.43 | 658,412 | -0.45(-0.53%) |
Apr 22, 2014 | 84.51 | 85.14 | 84.47 | 84.88 | 495,146 | +0.59(+0.70%) |
Apr 21, 2014 | 83.87 | 84.31 | 83.72 | 84.29 | 483,849 | +0.48(+0.57%) |
Apr 17, 2014 | 83.62 | 83.81 | 83.81 | 83.81 | 543,599 | +0.08(+0.10%) |
Apr 16, 2014 | 83.28 | 83.73 | 82.87 | 83.73 | 435,536 | +1.04(+1.26%) |
Apr 15, 2014 | 82.36 | 82.81 | 81.18 | 82.69 | 791,871 | +0.59(+0.72%) |
Apr 14, 2014 | 82.07 | 82.48 | 81.42 | 82.10 | 658,088 | +0.66(+0.81%) |
Apr 11, 2014 | 81.88 | 82.44 | 81.32 | 81.44 | 1,094,287 | -0.99(-1.20%) |
Apr 10, 2014 | 84.59 | 84.59 | 82.24 | 82.43 | 613,669 | -2.15(-2.55%) |
Apr 09, 2014 | 83.64 | 84.59 | 83.47 | 84.58 | 541,765 | +1.22(+1.47%) |
Apr 08, 2014 | 82.88 | 83.46 | 82.50 | 83.36 | 674,252 | +0.53(+0.64%) |
Apr 07, 2014 | 83.55 | 83.81 | 82.39 | 82.82 | 779,814 | -1.08(-1.28%) |
Apr 04, 2014 | 85.90 | 85.96 | 83.72 | 83.90 | 765,164 | -1.46(-1.71%) |
Apr 03, 2014 | 85.92 | 85.99 | 85.05 | 85.36 | 1,248,945 | -0.47(-0.55%) |
Apr 02, 2014 | 85.80 | 85.90 | 85.57 | 85.83 | 567,178 | +0.24(+0.27%) |
Apr 01, 2014 | 84.98 | 85.60 | 84.83 | 85.59 | 750,889 | +0.99(+1.17%) |
Mar 31, 2014 | 84.50 | 84.76 | 84.36 | 84.61 | 553,160 | +0.69(+0.82%) |
Mar 28, 2014 | 83.90 | 84.50 | 83.72 | 83.92 | 429,968 | +0.24(+0.28%) |
Mar 27, 2014 | 83.75 | 84.05 | 83.12 | 83.68 | 695,533 | -0.14(-0.17%) |
Mar 26, 2014 | 85.07 | 85.22 | 83.82 | 83.83 | 632,794 | -0.90(-1.06%) |
Mar 25, 2014 | 84.97 | 85.32 | 84.25 | 84.72 | 593,581 | +0.20(+0.24%) |
Mar 24, 2014 | 85.38 | 85.60 | 84.02 | 84.52 | 1,553,362 | -0.70(-0.83%) |
Mar 21, 2014 | 86.10 | 86.26 | 85.11 | 85.22 | 723,267 | -0.60(-0.69%) |
Mar 20, 2014 | 85.35 | 85.91 | 85.10 | 85.82 | 698,914 | +0.27(+0.32%) |
Mar 19, 2014 | 86.24 | 86.26 | 85.07 | 85.55 | 745,960 | -0.66(-0.76%) |
Mar 18, 2014 | 85.58 | 86.28 | 85.57 | 86.21 | 663,915 | +0.73(+0.86%) |
Mar 17, 2014 | 85.20 | 85.74 | 85.13 | 85.48 | 856,202 | +0.73(+0.86%) |
Mar 14, 2014 | 84.81 | 85.22 | 84.66 | 84.75 | 964,169 | -0.27(-0.32%) |
Mar 13, 2014 | 86.43 | 86.46 | 84.70 | 85.02 | 987,789 | -1.18(-1.37%) |
Mar 12, 2014 | 85.78 | 86.21 | 85.40 | 86.20 | 1,599,986 | +0.07(+0.08%) |
Mar 11, 2014 | 86.64 | 86.89 | 85.89 | 86.13 | 768,731 | -0.32(-0.38%) |
Mar 10, 2014 | 86.45 | 86.56 | 85.98 | 86.45 | 626,668 | -0.05(-0.06%) |
Mar 07, 2014 | 87.14 | 87.14 | 86.19 | 86.51 | 629,691 | -0.23(-0.26%) |
Mar 06, 2014 | 86.90 | 87.01 | 86.58 | 86.73 | 504,769 | +0.08(+0.09%) |
Mar 05, 2014 | 86.64 | 86.81 | 86.55 | 86.65 | 654,889 | +0.02(+0.02%) |
Mar 04, 2014 | 86.24 | 86.73 | 86.24 | 86.63 | 630,311 | +1.29(+1.51%) |