Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.67 | 86.70 | 86.32 | 86.48 | 588,195 | +1.24(+1.45%) |
May 29, 2014 | 85.09 | 85.41 | 84.92 | 85.24 | 455,785 | +1.21(+1.44%) |
May 28, 2014 | 84.52 | 84.72 | 83.72 | 84.04 | 338,812 | -0.15(-0.18%) |
May 27, 2014 | 84.05 | 84.23 | 83.75 | 84.19 | 387,439 | +0.36(+0.43%) |
May 23, 2014 | 83.73 | 83.83 | 83.83 | 83.83 | 229,666 | -0.08(-0.09%) |
May 22, 2014 | 83.26 | 84.02 | 83.24 | 83.91 | 470,704 | +1.28(+1.55%) |
May 21, 2014 | 82.42 | 82.74 | 82.26 | 82.62 | 401,577 | +0.30(+0.36%) |
May 20, 2014 | 82.71 | 82.79 | 82.29 | 82.32 | 435,798 | -0.72(-0.87%) |
May 19, 2014 | 82.66 | 83.18 | 82.43 | 83.04 | 469,352 | -0.76(-0.91%) |
May 16, 2014 | 83.62 | 83.81 | 83.31 | 83.81 | 310,438 | +0.08(+0.10%) |
May 15, 2014 | 84.36 | 84.61 | 83.34 | 83.72 | 337,308 | -0.71(-0.84%) |
May 14, 2014 | 84.92 | 85.20 | 84.42 | 84.43 | 914,933 | -0.73(-0.85%) |
May 13, 2014 | 84.27 | 85.28 | 84.17 | 85.16 | 737,891 | +1.66(+1.99%) |
May 12, 2014 | 83.24 | 83.58 | 83.03 | 83.50 | 450,338 | +0.26(+0.31%) |
May 09, 2014 | 83.31 | 83.63 | 82.98 | 83.24 | 486,264 | +0.55(+0.67%) |
May 08, 2014 | 82.96 | 83.04 | 82.22 | 82.69 | 479,393 | -0.67(-0.81%) |
May 07, 2014 | 83.34 | 83.45 | 83.02 | 83.36 | 417,211 | +0.02(+0.03%) |
May 06, 2014 | 83.72 | 83.78 | 83.13 | 83.34 | 561,576 | -0.34(-0.40%) |
May 05, 2014 | 83.94 | 84.05 | 83.65 | 83.68 | 359,390 | -0.37(-0.45%) |
May 02, 2014 | 84.10 | 84.24 | 83.86 | 84.05 | 550,511 | +0.15(+0.18%) |
May 01, 2014 | 84.12 | 84.22 | 83.62 | 83.90 | 445,880 | +1.00(+1.21%) |
Apr 30, 2014 | 82.58 | 82.96 | 82.32 | 82.90 | 611,663 | +0.70(+0.86%) |
Apr 29, 2014 | 82.43 | 82.57 | 82.10 | 82.19 | 387,795 | +0.33(+0.40%) |
Apr 28, 2014 | 82.12 | 82.16 | 81.31 | 81.86 | 513,790 | +0.44(+0.54%) |
Apr 25, 2014 | 81.67 | 81.98 | 81.31 | 81.42 | 570,923 | -0.42(-0.51%) |
Apr 24, 2014 | 82.07 | 82.07 | 81.49 | 81.84 | 601,086 | -0.85(-1.03%) |
Apr 23, 2014 | 82.79 | 82.95 | 82.67 | 82.69 | 362,078 | -0.21(-0.25%) |
Apr 22, 2014 | 82.92 | 83.05 | 82.74 | 82.90 | 449,830 | -0.17(-0.20%) |
Apr 21, 2014 | 83.26 | 83.29 | 82.91 | 83.06 | 493,031 | +0.47(+0.57%) |
Apr 17, 2014 | 82.99 | 82.59 | 82.59 | 82.59 | 514,134 | -0.34(-0.41%) |
Apr 16, 2014 | 82.58 | 82.96 | 82.35 | 82.93 | 487,470 | +1.23(+1.51%) |
Apr 15, 2014 | 81.53 | 81.79 | 80.79 | 81.70 | 638,191 | -0.35(-0.43%) |
Apr 14, 2014 | 81.95 | 82.35 | 81.61 | 82.06 | 650,557 | +1.86(+2.32%) |
Apr 11, 2014 | 79.75 | 80.85 | 79.56 | 80.20 | 1,193,825 | +1.15(+1.45%) |
Apr 10, 2014 | 80.33 | 80.50 | 79.04 | 79.05 | 2,007,872 | -3.32(-4.03%) |
Apr 09, 2014 | 81.73 | 82.45 | 81.56 | 82.37 | 1,461,584 | -1.05(-1.26%) |
Apr 08, 2014 | 83.42 | 83.60 | 83.06 | 83.42 | 800,322 | -1.75(-2.06%) |
Apr 07, 2014 | 85.26 | 85.45 | 84.75 | 85.17 | 525,526 | +0.10(+0.12%) |
Apr 04, 2014 | 85.80 | 86.09 | 84.89 | 85.07 | 782,635 | -1.22(-1.42%) |
Apr 03, 2014 | 86.34 | 86.85 | 86.05 | 86.29 | 592,798 | -0.44(-0.51%) |
Apr 02, 2014 | 86.67 | 86.78 | 86.17 | 86.73 | 459,199 | +0.17(+0.19%) |
Apr 01, 2014 | 86.36 | 86.66 | 86.25 | 86.57 | 705,183 | +0.24(+0.28%) |
Mar 31, 2014 | 86.47 | 86.77 | 86.05 | 86.32 | 629,097 | +0.05(+0.06%) |
Mar 28, 2014 | 86.72 | 86.95 | 86.07 | 86.27 | 705,527 | +0.96(+1.12%) |
Mar 27, 2014 | 85.56 | 85.63 | 85.11 | 85.31 | 731,075 | +0.80(+0.95%) |
Mar 26, 2014 | 84.82 | 85.62 | 84.30 | 84.51 | 1,122,669 | +3.08(+3.78%) |
Mar 25, 2014 | 81.78 | 82.07 | 81.31 | 81.43 | 465,258 | +0.39(+0.48%) |
Mar 24, 2014 | 81.31 | 81.42 | 80.48 | 81.04 | 482,815 | +0.43(+0.53%) |
Mar 21, 2014 | 80.82 | 81.41 | 80.59 | 80.61 | 550,375 | -0.18(-0.22%) |
Mar 20, 2014 | 80.00 | 80.88 | 79.82 | 80.79 | 889,878 | -0.80(-0.98%) |
Mar 19, 2014 | 81.99 | 82.39 | 81.21 | 81.60 | 683,641 | -0.86(-1.05%) |
Mar 18, 2014 | 82.17 | 82.79 | 82.09 | 82.46 | 424,831 | -0.63(-0.76%) |
Mar 17, 2014 | 82.64 | 83.20 | 82.54 | 83.09 | 583,964 | +1.43(+1.76%) |
Mar 14, 2014 | 81.89 | 82.16 | 81.45 | 81.66 | 1,003,207 | -1.09(-1.32%) |
Mar 13, 2014 | 83.71 | 83.92 | 82.35 | 82.75 | 527,596 | -0.82(-0.98%) |
Mar 12, 2014 | 83.55 | 83.82 | 83.02 | 83.56 | 644,542 | -0.87(-1.03%) |
Mar 11, 2014 | 85.00 | 85.16 | 84.40 | 84.43 | 298,489 | -0.66(-0.78%) |
Mar 10, 2014 | 85.30 | 85.44 | 84.84 | 85.10 | 313,665 | -0.47(-0.54%) |
Mar 07, 2014 | 86.19 | 86.32 | 85.44 | 85.56 | 411,587 | -0.52(-0.60%) |
Mar 06, 2014 | 86.19 | 86.31 | 86.00 | 86.08 | 522,309 | +1.04(+1.23%) |
Mar 05, 2014 | 84.98 | 85.40 | 84.71 | 85.04 | 828,322 | -1.46(-1.69%) |
Mar 04, 2014 | 86.21 | 86.55 | 86.09 | 86.50 | 381,643 | +1.21(+1.42%) |