Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.16 | 85.59 | 84.05 | 84.20 | 198,604 | -0.74(-0.87%) |
May 29, 2014 | 85.07 | 85.32 | 84.64 | 84.94 | 70,665 | +0.09(+0.10%) |
May 28, 2014 | 85.22 | 85.54 | 83.97 | 84.85 | 100,468 | -0.44(-0.52%) |
May 27, 2014 | 84.44 | 86.01 | 83.69 | 85.29 | 189,796 | +0.98(+1.16%) |
May 23, 2014 | 83.66 | 84.32 | 84.32 | 84.32 | 175,088 | +0.52(+0.61%) |
May 22, 2014 | 83.85 | 84.50 | 83.55 | 83.80 | 79,476 | -0.06(-0.07%) |
May 21, 2014 | 84.09 | 84.36 | 83.39 | 83.86 | 140,292 | -0.01(-0.01%) |
May 20, 2014 | 83.95 | 84.47 | 82.92 | 83.87 | 150,467 | -0.10(-0.12%) |
May 19, 2014 | 84.41 | 85.08 | 83.71 | 83.97 | 121,827 | -0.48(-0.56%) |
May 16, 2014 | 83.15 | 84.53 | 82.89 | 84.45 | 168,351 | +1.17(+1.41%) |
May 15, 2014 | 83.71 | 83.98 | 82.07 | 83.28 | 161,524 | -0.59(-0.71%) |
May 14, 2014 | 83.47 | 83.98 | 82.88 | 83.87 | 149,282 | +0.08(+0.09%) |
May 13, 2014 | 84.26 | 84.52 | 83.48 | 83.79 | 161,999 | -0.59(-0.70%) |
May 12, 2014 | 81.91 | 84.67 | 81.91 | 84.38 | 350,506 | +2.58(+3.15%) |
May 09, 2014 | 80.86 | 82.06 | 80.73 | 81.81 | 195,425 | +0.59(+0.73%) |
May 08, 2014 | 81.89 | 82.55 | 80.73 | 81.22 | 335,542 | -0.74(-0.91%) |
May 07, 2014 | 80.47 | 82.16 | 80.47 | 81.96 | 260,209 | +1.34(+1.67%) |
May 06, 2014 | 80.86 | 81.74 | 80.41 | 80.62 | 296,028 | -0.55(-0.68%) |
May 05, 2014 | 79.28 | 81.58 | 79.03 | 81.17 | 318,126 | +1.52(+1.90%) |
May 02, 2014 | 80.10 | 80.40 | 79.41 | 79.65 | 389,307 | -0.42(-0.52%) |
May 01, 2014 | 79.63 | 80.41 | 78.07 | 80.07 | 313,379 | +0.65(+0.82%) |
Apr 30, 2014 | 77.78 | 80.14 | 77.20 | 79.42 | 405,812 | -2.42(-2.96%) |
Apr 29, 2014 | 82.38 | 82.85 | 81.01 | 81.85 | 227,421 | -0.31(-0.37%) |
Apr 28, 2014 | 82.18 | 83.26 | 81.20 | 82.15 | 210,471 | +0.15(+0.19%) |
Apr 25, 2014 | 83.47 | 83.90 | 81.46 | 82.00 | 257,535 | -1.61(-1.93%) |
Apr 24, 2014 | 82.88 | 84.01 | 82.51 | 83.61 | 230,657 | +0.80(+0.97%) |
Apr 23, 2014 | 83.48 | 84.39 | 82.53 | 82.81 | 242,891 | -0.61(-0.73%) |
Apr 22, 2014 | 82.85 | 84.17 | 82.23 | 83.42 | 219,129 | +0.37(+0.45%) |
Apr 21, 2014 | 83.48 | 84.41 | 82.77 | 83.05 | 199,901 | -0.18(-0.22%) |
Apr 17, 2014 | 83.72 | 83.23 | 83.23 | 83.23 | 263,366 | -0.75(-0.90%) |
Apr 16, 2014 | 84.75 | 84.93 | 83.76 | 83.98 | 239,008 | -0.02(-0.02%) |
Apr 15, 2014 | 85.13 | 85.69 | 83.69 | 84.00 | 279,501 | -1.03(-1.21%) |
Apr 14, 2014 | 85.99 | 86.36 | 84.55 | 85.03 | 417,614 | -0.39(-0.46%) |
Apr 11, 2014 | 84.58 | 85.82 | 84.58 | 85.42 | 288,273 | -0.26(-0.30%) |
Apr 10, 2014 | 87.42 | 87.58 | 85.56 | 85.68 | 422,870 | -1.48(-1.70%) |
Apr 09, 2014 | 86.80 | 87.29 | 85.72 | 87.16 | 273,882 | +1.16(+1.35%) |
Apr 08, 2014 | 85.81 | 86.95 | 85.62 | 85.99 | 269,573 | +0.44(+0.51%) |
Apr 07, 2014 | 86.30 | 86.30 | 85.16 | 85.56 | 338,626 | -0.75(-0.87%) |
Apr 04, 2014 | 87.91 | 88.16 | 84.66 | 86.31 | 333,921 | -1.13(-1.29%) |
Apr 03, 2014 | 86.60 | 87.58 | 86.43 | 87.44 | 397,711 | +0.76(+0.88%) |
Apr 02, 2014 | 86.29 | 87.18 | 85.85 | 86.67 | 273,905 | +0.34(+0.40%) |
Apr 01, 2014 | 85.55 | 86.37 | 84.86 | 86.33 | 346,579 | +1.01(+1.18%) |
Mar 31, 2014 | 85.26 | 86.34 | 84.56 | 85.32 | 263,751 | +0.61(+0.72%) |
Mar 28, 2014 | 84.24 | 85.47 | 84.18 | 84.71 | 532,650 | +0.47(+0.55%) |
Mar 27, 2014 | 82.60 | 84.71 | 82.28 | 84.24 | 368,981 | +2.04(+2.48%) |
Mar 26, 2014 | 83.33 | 83.84 | 81.79 | 82.20 | 262,831 | -0.67(-0.81%) |
Mar 25, 2014 | 83.18 | 84.20 | 81.76 | 82.87 | 226,727 | +0.27(+0.32%) |
Mar 24, 2014 | 83.32 | 83.81 | 82.09 | 82.60 | 344,160 | -0.32(-0.39%) |
Mar 21, 2014 | 84.24 | 84.84 | 82.37 | 82.92 | 364,940 | -1.20(-1.43%) |
Mar 20, 2014 | 84.02 | 85.08 | 83.88 | 84.13 | 262,071 | +0.11(+0.12%) |
Mar 19, 2014 | 84.08 | 84.93 | 83.56 | 84.02 | 359,496 | -0.09(-0.10%) |
Mar 18, 2014 | 81.40 | 84.26 | 81.16 | 84.11 | 372,816 | +2.76(+3.39%) |
Mar 17, 2014 | 82.38 | 83.22 | 81.24 | 81.35 | 285,622 | -0.39(-0.48%) |
Mar 14, 2014 | 81.66 | 82.44 | 81.52 | 81.74 | 210,730 | -0.11(-0.13%) |
Mar 13, 2014 | 82.24 | 82.24 | 80.85 | 81.85 | 357,432 | -0.31(-0.37%) |
Mar 12, 2014 | 82.22 | 82.71 | 81.87 | 82.15 | 220,602 | -0.49(-0.59%) |
Mar 11, 2014 | 82.56 | 83.39 | 81.51 | 82.64 | 307,309 | +0.19(+0.23%) |
Mar 10, 2014 | 82.06 | 82.45 | 81.13 | 82.45 | 225,396 | +0.42(+0.51%) |
Mar 07, 2014 | 81.01 | 82.03 | 81.01 | 82.03 | 246,058 | +1.08(+1.33%) |
Mar 06, 2014 | 80.98 | 81.09 | 80.64 | 80.95 | 130,673 | +0.19(+0.24%) |
Mar 05, 2014 | 80.80 | 81.36 | 80.51 | 80.76 | 246,614 | -0.31(-0.38%) |
Mar 04, 2014 | 81.34 | 81.81 | 80.97 | 81.06 | 364,752 | +0.15(+0.19%) |