Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.29 | 85.99 | 85.15 | 85.93 | 88,648 | +0.60(+0.70%) |
Apr 29, 2014 | 85.43 | 85.43 | 84.77 | 85.33 | 153,498 | +0.26(+0.31%) |
Apr 28, 2014 | 85.51 | 85.69 | 84.18 | 85.07 | 138,062 | -0.06(-0.07%) |
Apr 25, 2014 | 85.77 | 85.90 | 84.98 | 85.13 | 213,400 | -0.91(-1.06%) |
Apr 24, 2014 | 86.65 | 86.65 | 85.67 | 86.04 | 148,529 | -0.23(-0.26%) |
Apr 23, 2014 | 86.26 | 86.48 | 86.16 | 86.27 | 87,092 | +0.21(+0.25%) |
Apr 22, 2014 | 85.94 | 86.52 | 85.94 | 86.06 | 104,538 | +0.20(+0.24%) |
Apr 21, 2014 | 85.61 | 85.92 | 85.26 | 85.86 | 148,422 | +0.28(+0.33%) |
Apr 17, 2014 | 85.05 | 85.58 | 85.58 | 85.58 | 119,780 | +0.72(+0.84%) |
Apr 16, 2014 | 83.95 | 84.87 | 83.95 | 84.86 | 140,302 | +1.34(+1.61%) |
Apr 15, 2014 | 83.13 | 83.70 | 82.19 | 83.52 | 132,490 | +0.48(+0.58%) |
Apr 14, 2014 | 83.22 | 83.50 | 82.34 | 83.04 | 134,013 | +0.41(+0.49%) |
Apr 11, 2014 | 82.75 | 83.57 | 82.52 | 82.63 | 263,910 | -0.91(-1.09%) |
Apr 10, 2014 | 85.25 | 85.30 | 83.41 | 83.54 | 146,062 | -1.67(-1.97%) |
Apr 09, 2014 | 84.27 | 85.24 | 84.15 | 85.21 | 118,726 | +1.16(+1.38%) |
Apr 08, 2014 | 83.83 | 84.29 | 83.36 | 84.05 | 289,607 | +0.05(+0.06%) |
Apr 07, 2014 | 85.04 | 85.31 | 83.76 | 84.00 | 190,835 | -1.26(-1.48%) |
Apr 04, 2014 | 86.79 | 87.02 | 85.10 | 85.26 | 183,841 | -1.13(-1.30%) |
Apr 03, 2014 | 86.56 | 86.67 | 86.09 | 86.39 | 124,121 | -0.07(-0.08%) |
Apr 02, 2014 | 85.84 | 86.51 | 85.84 | 86.46 | 296,918 | +0.62(+0.72%) |
Apr 01, 2014 | 85.48 | 85.93 | 85.35 | 85.84 | 742,772 | +0.69(+0.81%) |
Mar 31, 2014 | 84.44 | 85.26 | 84.44 | 85.15 | 296,405 | +1.06(+1.26%) |
Mar 28, 2014 | 83.66 | 84.53 | 83.66 | 84.10 | 261,288 | +0.59(+0.71%) |
Mar 27, 2014 | 83.55 | 83.80 | 83.03 | 83.50 | 117,714 | -0.23(-0.27%) |
Mar 26, 2014 | 85.12 | 85.21 | 83.73 | 83.73 | 314,861 | -0.95(-1.12%) |
Mar 25, 2014 | 84.57 | 85.03 | 84.27 | 84.68 | 104,689 | +0.58(+0.69%) |
Mar 24, 2014 | 84.67 | 84.78 | 83.56 | 84.10 | 177,933 | -0.37(-0.44%) |
Mar 21, 2014 | 84.74 | 85.16 | 84.37 | 84.47 | 117,877 | +0.05(+0.06%) |
Mar 20, 2014 | 84.19 | 84.49 | 83.84 | 84.42 | 108,650 | +0.11(+0.13%) |
Mar 19, 2014 | 85.16 | 85.16 | 83.78 | 84.31 | 115,467 | -0.71(-0.84%) |
Mar 18, 2014 | 84.66 | 85.17 | 84.66 | 85.02 | 116,352 | +0.49(+0.58%) |
Mar 17, 2014 | 84.04 | 84.80 | 84.04 | 84.53 | 145,279 | +1.03(+1.24%) |
Mar 14, 2014 | 83.57 | 84.05 | 83.38 | 83.50 | 142,523 | -0.15(-0.18%) |
Mar 13, 2014 | 85.27 | 85.36 | 83.34 | 83.65 | 165,697 | -1.25(-1.48%) |
Mar 12, 2014 | 84.62 | 84.91 | 84.32 | 84.90 | 123,823 | -0.19(-0.22%) |
Mar 11, 2014 | 85.92 | 85.97 | 84.89 | 85.09 | 197,697 | -0.66(-0.77%) |
Mar 10, 2014 | 86.01 | 86.07 | 85.29 | 85.75 | 282,301 | -0.44(-0.51%) |
Mar 07, 2014 | 86.52 | 86.56 | 85.95 | 86.19 | 207,642 | +0.17(+0.20%) |
Mar 06, 2014 | 85.79 | 86.14 | 85.79 | 86.02 | 104,096 | +0.54(+0.63%) |
Mar 05, 2014 | 85.58 | 85.70 | 85.39 | 85.48 | 172,613 | +0.10(+0.12%) |
Mar 04, 2014 | 84.79 | 85.53 | 84.79 | 85.37 | 174,834 | +1.46(+1.74%) |
Mar 03, 2014 | 83.72 | 84.20 | 83.28 | 83.92 | 357,993 | -0.65(-0.77%) |
Feb 28, 2014 | 84.36 | 85.04 | 84.17 | 84.57 | 235,986 | +0.16(+0.19%) |
Feb 27, 2014 | 83.73 | 84.46 | 83.73 | 84.41 | 144,160 | +0.50(+0.60%) |
Feb 26, 2014 | 83.85 | 84.26 | 83.64 | 83.91 | 173,156 | +0.26(+0.31%) |
Feb 25, 2014 | 83.92 | 84.26 | 83.55 | 83.65 | 219,130 | -0.41(-0.48%) |
Feb 24, 2014 | 83.77 | 84.66 | 83.40 | 84.05 | 185,750 | +0.65(+0.78%) |
Feb 21, 2014 | 83.63 | 83.71 | 83.35 | 83.40 | 119,150 | -0.03(-0.03%) |
Feb 20, 2014 | 82.74 | 83.56 | 82.53 | 83.43 | 124,836 | +0.90(+1.09%) |
Feb 19, 2014 | 83.02 | 83.57 | 82.47 | 82.53 | 144,000 | -0.72(-0.86%) |
Feb 18, 2014 | 83.50 | 83.50 | 82.92 | 83.25 | 173,630 | -0.01(-0.01%) |
Feb 14, 2014 | 82.83 | 83.26 | 83.26 | 83.26 | 408,481 | +0.48(+0.58%) |
Feb 13, 2014 | 81.85 | 82.83 | 81.67 | 82.78 | 267,537 | +0.33(+0.40%) |
Feb 12, 2014 | 82.23 | 82.56 | 82.15 | 82.45 | 156,341 | +0.44(+0.54%) |
Feb 11, 2014 | 81.40 | 82.27 | 81.26 | 82.01 | 217,922 | +0.85(+1.04%) |
Feb 10, 2014 | 81.79 | 81.79 | 80.92 | 81.16 | 806,786 | -0.42(-0.52%) |
Feb 07, 2014 | 80.88 | 81.64 | 80.80 | 81.58 | 272,425 | +1.24(+1.54%) |
Feb 06, 2014 | 79.53 | 80.47 | 79.53 | 80.35 | 425,231 | +1.05(+1.32%) |
Feb 05, 2014 | 79.19 | 79.58 | 78.51 | 79.30 | 512,859 | -0.22(-0.28%) |
Feb 04, 2014 | 79.12 | 79.69 | 78.49 | 79.52 | 408,899 | +0.65(+0.83%) |