Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.66 | 87.66 | 87.05 | 87.42 | 41,626 | -0.05(-0.05%) |
May 29, 2014 | 87.20 | 87.57 | 87.15 | 87.47 | 17,822 | +0.39(+0.44%) |
May 28, 2014 | 87.26 | 87.28 | 86.98 | 87.08 | 11,683 | -0.18(-0.21%) |
May 27, 2014 | 86.58 | 87.26 | 86.57 | 87.26 | 21,094 | +0.86(+0.99%) |
May 23, 2014 | 85.65 | 86.41 | 86.41 | 86.41 | 20,897 | +0.59(+0.69%) |
May 22, 2014 | 85.49 | 85.81 | 85.18 | 85.81 | 9,697 | +0.51(+0.60%) |
May 21, 2014 | 84.78 | 85.30 | 84.77 | 85.30 | 32,214 | +0.76(+0.90%) |
May 20, 2014 | 84.89 | 85.12 | 84.37 | 84.54 | 8,985 | -0.53(-0.62%) |
May 19, 2014 | 84.25 | 85.08 | 84.25 | 85.07 | 17,172 | +0.85(+1.01%) |
May 16, 2014 | 83.98 | 84.28 | 83.35 | 84.22 | 15,627 | +0.52(+0.62%) |
May 15, 2014 | 84.30 | 84.40 | 83.33 | 83.70 | 15,103 | -0.67(-0.79%) |
May 14, 2014 | 84.74 | 84.94 | 84.33 | 84.37 | 15,120 | -0.66(-0.78%) |
May 13, 2014 | 85.01 | 85.42 | 84.83 | 85.03 | 28,127 | +0.01(+0.01%) |
May 12, 2014 | 84.06 | 85.03 | 84.06 | 85.02 | 41,877 | +1.52(+1.82%) |
May 09, 2014 | 83.29 | 83.57 | 82.76 | 83.50 | 28,022 | +0.29(+0.35%) |
May 08, 2014 | 82.90 | 84.32 | 82.79 | 83.21 | 66,026 | -0.07(-0.08%) |
May 07, 2014 | 83.66 | 83.71 | 82.28 | 83.28 | 35,362 | -0.26(-0.32%) |
May 06, 2014 | 84.52 | 84.53 | 83.54 | 83.54 | 12,873 | -1.12(-1.33%) |
May 05, 2014 | 84.04 | 84.70 | 83.68 | 84.66 | 23,954 | +0.23(+0.27%) |
May 02, 2014 | 84.88 | 84.88 | 84.37 | 84.44 | 20,812 | -0.13(-0.16%) |
May 01, 2014 | 84.67 | 85.21 | 84.37 | 84.57 | 12,237 | +0.15(+0.18%) |
Apr 30, 2014 | 83.83 | 84.47 | 83.62 | 84.42 | 40,580 | +0.31(+0.37%) |
Apr 29, 2014 | 83.51 | 84.25 | 83.37 | 84.11 | 122,449 | +0.64(+0.77%) |
Apr 28, 2014 | 83.46 | 83.89 | 82.53 | 83.46 | 46,368 | +0.28(+0.34%) |
Apr 25, 2014 | 84.16 | 84.17 | 83.11 | 83.18 | 17,284 | -1.73(-2.03%) |
Apr 24, 2014 | 85.59 | 85.60 | 84.09 | 84.91 | 22,955 | +0.45(+0.54%) |
Apr 23, 2014 | 85.25 | 85.25 | 84.41 | 84.45 | 18,670 | -0.74(-0.87%) |
Apr 22, 2014 | 84.80 | 85.43 | 84.69 | 85.20 | 15,140 | +0.54(+0.63%) |
Apr 21, 2014 | 84.58 | 84.76 | 84.19 | 84.66 | 11,632 | +0.30(+0.36%) |
Apr 17, 2014 | 84.08 | 84.36 | 84.36 | 84.36 | 13,154 | -0.06(-0.07%) |
Apr 16, 2014 | 84.16 | 84.44 | 83.41 | 84.42 | 201,871 | +1.03(+1.23%) |
Apr 15, 2014 | 83.31 | 83.67 | 81.85 | 83.39 | 48,209 | +0.40(+0.48%) |
Apr 14, 2014 | 82.75 | 83.42 | 82.32 | 82.99 | 16,889 | +0.74(+0.89%) |
Apr 11, 2014 | 82.64 | 83.38 | 82.00 | 82.26 | 57,387 | -1.20(-1.44%) |
Apr 10, 2014 | 85.94 | 85.94 | 83.15 | 83.46 | 24,448 | -2.34(-2.72%) |
Apr 09, 2014 | 84.84 | 85.80 | 84.58 | 85.79 | 18,713 | +1.48(+1.76%) |
Apr 08, 2014 | 83.59 | 84.45 | 83.46 | 84.31 | 74,024 | +0.77(+0.93%) |
Apr 07, 2014 | 83.80 | 84.45 | 82.92 | 83.54 | 59,718 | -0.81(-0.96%) |
Apr 04, 2014 | 86.94 | 86.94 | 84.09 | 84.35 | 22,834 | -2.04(-2.36%) |
Apr 03, 2014 | 87.31 | 87.36 | 86.14 | 86.39 | 9,649 | -0.63(-0.73%) |
Apr 02, 2014 | 87.34 | 87.34 | 86.80 | 87.02 | 43,528 | +0.00(+0.00%) |
Apr 01, 2014 | 86.05 | 87.05 | 86.03 | 87.02 | 34,172 | +1.25(+1.46%) |
Mar 31, 2014 | 85.49 | 86.12 | 85.49 | 85.76 | 87,960 | +0.82(+0.97%) |
Mar 28, 2014 | 85.02 | 85.83 | 84.76 | 84.94 | 25,023 | +0.25(+0.29%) |
Mar 27, 2014 | 85.01 | 85.15 | 84.31 | 84.70 | 55,620 | -0.63(-0.74%) |
Mar 26, 2014 | 87.06 | 87.08 | 85.33 | 85.33 | 31,291 | -1.18(-1.36%) |
Mar 25, 2014 | 86.55 | 87.05 | 85.86 | 86.51 | 27,516 | +0.45(+0.52%) |
Mar 24, 2014 | 87.14 | 87.14 | 85.39 | 86.06 | 47,996 | -0.68(-0.78%) |
Mar 21, 2014 | 88.04 | 88.04 | 86.61 | 86.74 | 15,965 | -0.70(-0.80%) |
Mar 20, 2014 | 86.74 | 87.68 | 86.64 | 87.44 | 25,591 | +0.51(+0.58%) |
Mar 19, 2014 | 87.32 | 87.44 | 86.62 | 86.93 | 17,693 | -0.50(-0.57%) |
Mar 18, 2014 | 86.30 | 87.44 | 86.29 | 87.43 | 27,017 | +1.25(+1.45%) |
Mar 17, 2014 | 85.47 | 86.37 | 85.44 | 86.18 | 27,524 | +1.04(+1.23%) |
Mar 14, 2014 | 85.72 | 85.73 | 85.13 | 85.13 | 26,482 | -0.49(-0.57%) |
Mar 13, 2014 | 87.27 | 87.27 | 85.27 | 85.62 | 32,485 | -1.36(-1.57%) |
Mar 12, 2014 | 86.19 | 86.99 | 85.89 | 86.99 | 30,361 | +0.31(+0.36%) |
Mar 11, 2014 | 87.16 | 87.48 | 86.44 | 86.68 | 28,587 | -0.33(-0.38%) |
Mar 10, 2014 | 87.22 | 87.31 | 86.74 | 87.00 | 22,012 | -0.27(-0.31%) |
Mar 07, 2014 | 87.84 | 87.84 | 86.99 | 87.28 | 24,170 | -0.30(-0.34%) |
Mar 06, 2014 | 87.78 | 87.78 | 87.44 | 87.58 | 15,589 | +0.00(+0.00%) |
Mar 05, 2014 | 87.48 | 87.64 | 87.30 | 87.58 | 29,532 | +0.24(+0.27%) |
Mar 04, 2014 | 86.99 | 87.47 | 86.99 | 87.34 | 17,355 | +1.47(+1.71%) |