Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 87.27 | 88.23 | 86.78 | 88.13 | 339,252 | +0.96(+1.10%) |
Apr 29, 2014 | 86.64 | 87.87 | 86.45 | 87.17 | 419,616 | +0.66(+0.77%) |
Apr 28, 2014 | 87.31 | 87.35 | 85.54 | 86.51 | 315,986 | -0.36(-0.42%) |
Apr 25, 2014 | 87.00 | 87.44 | 86.61 | 86.88 | 331,739 | -0.41(-0.46%) |
Apr 24, 2014 | 87.28 | 87.46 | 86.07 | 87.28 | 375,612 | +0.70(+0.80%) |
Apr 23, 2014 | 87.31 | 87.52 | 86.53 | 86.59 | 274,030 | -0.85(-0.97%) |
Apr 22, 2014 | 87.48 | 87.92 | 87.27 | 87.44 | 223,213 | +0.03(+0.04%) |
Apr 21, 2014 | 87.92 | 88.08 | 86.99 | 87.41 | 163,872 | -0.12(-0.14%) |
Apr 17, 2014 | 87.23 | 87.53 | 87.53 | 87.53 | 412,539 | +0.16(+0.18%) |
Apr 16, 2014 | 87.01 | 88.14 | 86.85 | 87.37 | 518,141 | +0.84(+0.97%) |
Apr 15, 2014 | 86.17 | 86.72 | 85.11 | 86.54 | 562,611 | +0.55(+0.64%) |
Apr 14, 2014 | 85.49 | 86.06 | 84.70 | 85.98 | 511,744 | +1.17(+1.38%) |
Apr 11, 2014 | 85.58 | 86.55 | 84.82 | 84.82 | 309,292 | -1.96(-2.26%) |
Apr 10, 2014 | 88.30 | 88.30 | 86.65 | 86.78 | 357,572 | -1.53(-1.73%) |
Apr 09, 2014 | 87.46 | 88.40 | 86.98 | 88.31 | 178,451 | +1.16(+1.33%) |
Apr 08, 2014 | 87.68 | 88.04 | 86.63 | 87.15 | 266,624 | +0.21(+0.24%) |
Apr 07, 2014 | 87.32 | 87.84 | 86.41 | 86.94 | 365,660 | -0.62(-0.71%) |
Apr 04, 2014 | 89.38 | 89.38 | 87.45 | 87.56 | 440,148 | -1.30(-1.46%) |
Apr 03, 2014 | 89.31 | 89.62 | 88.31 | 88.86 | 344,760 | -0.33(-0.37%) |
Apr 02, 2014 | 89.58 | 89.68 | 88.91 | 89.19 | 237,983 | -0.36(-0.40%) |
Apr 01, 2014 | 89.43 | 89.69 | 88.72 | 89.55 | 275,468 | +0.33(+0.37%) |
Mar 31, 2014 | 88.35 | 89.44 | 88.28 | 89.22 | 332,847 | +1.35(+1.54%) |
Mar 28, 2014 | 87.30 | 88.38 | 87.18 | 87.87 | 373,701 | +0.91(+1.05%) |
Mar 27, 2014 | 88.18 | 88.61 | 86.76 | 86.96 | 573,955 | -1.06(-1.20%) |
Mar 26, 2014 | 90.84 | 90.84 | 87.91 | 88.02 | 593,307 | -2.31(-2.56%) |
Mar 25, 2014 | 89.54 | 90.86 | 88.42 | 90.33 | 776,087 | +0.87(+0.97%) |
Mar 24, 2014 | 88.57 | 89.50 | 88.22 | 89.46 | 687,316 | +0.98(+1.11%) |
Mar 21, 2014 | 89.57 | 89.87 | 88.46 | 88.47 | 624,059 | -0.90(-1.01%) |
Mar 20, 2014 | 90.18 | 90.44 | 89.06 | 89.38 | 530,182 | -1.43(-1.58%) |
Mar 19, 2014 | 94.42 | 94.78 | 90.33 | 90.81 | 1,252,524 | -4.07(-4.29%) |
Mar 18, 2014 | 92.18 | 95.02 | 91.20 | 94.88 | 1,777,177 | +8.37(+9.67%) |
Mar 17, 2014 | 86.45 | 87.88 | 86.27 | 86.51 | 953,447 | +0.73(+0.85%) |
Mar 14, 2014 | 85.83 | 86.79 | 85.65 | 85.78 | 335,901 | +0.02(+0.03%) |
Mar 13, 2014 | 87.83 | 88.42 | 85.35 | 85.76 | 453,641 | -1.56(-1.79%) |
Mar 12, 2014 | 87.16 | 87.72 | 86.76 | 87.32 | 585,074 | -0.18(-0.21%) |
Mar 11, 2014 | 87.30 | 87.80 | 86.83 | 87.51 | 572,184 | +0.52(+0.60%) |
Mar 10, 2014 | 86.84 | 87.22 | 86.11 | 86.98 | 243,197 | +0.16(+0.18%) |
Mar 07, 2014 | 88.05 | 88.12 | 86.61 | 86.83 | 428,757 | -1.03(-1.18%) |
Mar 06, 2014 | 87.65 | 88.16 | 87.08 | 87.86 | 277,872 | +0.41(+0.46%) |
Mar 05, 2014 | 87.39 | 87.69 | 86.83 | 87.46 | 285,197 | -0.19(-0.22%) |
Mar 04, 2014 | 87.12 | 88.12 | 87.12 | 87.65 | 304,765 | +1.43(+1.66%) |
Mar 03, 2014 | 86.26 | 86.88 | 85.21 | 86.21 | 293,405 | -0.92(-1.05%) |
Feb 28, 2014 | 86.49 | 87.78 | 86.01 | 87.13 | 420,486 | +0.61(+0.71%) |
Feb 27, 2014 | 85.99 | 86.65 | 85.83 | 86.52 | 215,418 | +0.48(+0.56%) |
Feb 26, 2014 | 86.32 | 86.76 | 85.49 | 86.04 | 300,002 | +0.41(+0.48%) |
Feb 25, 2014 | 86.32 | 86.90 | 85.35 | 85.63 | 412,110 | -0.65(-0.75%) |
Feb 24, 2014 | 86.29 | 86.85 | 86.12 | 86.28 | 277,152 | +0.16(+0.18%) |
Feb 21, 2014 | 86.94 | 86.94 | 85.73 | 86.12 | 375,018 | -0.67(-0.77%) |
Feb 20, 2014 | 85.08 | 86.87 | 84.68 | 86.79 | 423,598 | +1.86(+2.19%) |
Feb 19, 2014 | 84.49 | 85.53 | 84.15 | 84.93 | 436,756 | +0.30(+0.35%) |
Feb 18, 2014 | 85.14 | 85.51 | 84.34 | 84.63 | 344,118 | -0.24(-0.28%) |
Feb 14, 2014 | 85.18 | 84.87 | 84.87 | 84.87 | 466,303 | -0.29(-0.34%) |
Feb 13, 2014 | 85.10 | 85.88 | 85.07 | 85.16 | 423,218 | -0.22(-0.26%) |
Feb 12, 2014 | 85.24 | 85.78 | 84.69 | 85.38 | 428,840 | +0.39(+0.45%) |
Feb 11, 2014 | 84.33 | 86.04 | 83.98 | 84.99 | 524,575 | +1.02(+1.21%) |
Feb 10, 2014 | 84.60 | 85.27 | 83.72 | 83.98 | 746,144 | -0.88(-1.04%) |
Feb 07, 2014 | 84.21 | 85.52 | 84.06 | 84.85 | 409,016 | +0.90(+1.08%) |
Feb 06, 2014 | 83.98 | 84.50 | 83.40 | 83.95 | 411,096 | +0.12(+0.14%) |
Feb 05, 2014 | 84.00 | 84.14 | 83.42 | 83.84 | 293,855 | -0.40(-0.48%) |
Feb 04, 2014 | 84.52 | 84.64 | 83.72 | 84.24 | 492,297 | +0.39(+0.46%) |