Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.30 | 85.41 | 84.04 | 85.08 | 430,101 | -0.51(-0.59%) |
May 29, 2014 | 84.66 | 85.87 | 83.62 | 85.59 | 412,016 | +1.38(+1.63%) |
May 28, 2014 | 84.45 | 84.79 | 83.27 | 84.21 | 593,928 | -0.19(-0.22%) |
May 27, 2014 | 84.21 | 84.79 | 83.72 | 84.40 | 595,905 | -0.02(-0.02%) |
May 23, 2014 | 84.40 | 84.42 | 84.42 | 84.42 | 454,103 | -0.84(-0.98%) |
May 22, 2014 | 85.21 | 85.98 | 84.83 | 85.26 | 363,726 | -0.14(-0.16%) |
May 21, 2014 | 84.34 | 85.59 | 83.94 | 85.40 | 515,112 | +1.75(+2.10%) |
May 20, 2014 | 84.03 | 84.40 | 82.78 | 83.64 | 530,541 | -0.89(-1.05%) |
May 19, 2014 | 84.29 | 86.59 | 84.15 | 84.53 | 655,494 | -0.22(-0.26%) |
May 16, 2014 | 83.77 | 84.78 | 82.63 | 84.75 | 869,891 | +0.83(+0.99%) |
May 15, 2014 | 84.14 | 84.37 | 81.68 | 83.92 | 933,887 | -0.35(-0.41%) |
May 14, 2014 | 84.70 | 85.57 | 84.03 | 84.27 | 699,628 | -0.51(-0.60%) |
May 13, 2014 | 84.49 | 85.69 | 84.27 | 84.78 | 1,086,819 | +0.08(+0.09%) |
May 12, 2014 | 82.78 | 84.86 | 82.45 | 84.70 | 1,331,844 | +2.26(+2.74%) |
May 09, 2014 | 80.62 | 82.74 | 80.05 | 82.44 | 1,193,589 | +1.53(+1.89%) |
May 08, 2014 | 81.50 | 83.12 | 80.84 | 80.91 | 1,691,346 | -1.07(-1.31%) |
May 07, 2014 | 81.38 | 82.27 | 79.25 | 81.98 | 1,271,353 | +1.46(+1.82%) |
May 06, 2014 | 81.38 | 81.81 | 80.45 | 80.52 | 759,778 | -0.72(-0.88%) |
May 05, 2014 | 81.37 | 81.98 | 80.19 | 81.24 | 812,657 | -0.47(-0.57%) |
May 02, 2014 | 81.46 | 82.41 | 80.81 | 81.71 | 1,128,415 | +0.25(+0.31%) |
May 01, 2014 | 80.99 | 84.43 | 80.23 | 81.46 | 1,784,346 | +3.96(+5.11%) |
Apr 30, 2014 | 78.17 | 78.44 | 77.13 | 77.50 | 1,373,059 | -1.27(-1.62%) |
Apr 29, 2014 | 78.15 | 80.00 | 77.74 | 78.77 | 892,914 | +1.66(+2.15%) |
Apr 28, 2014 | 78.50 | 78.60 | 76.02 | 77.11 | 725,601 | -1.16(-1.49%) |
Apr 25, 2014 | 80.21 | 80.47 | 78.24 | 78.27 | 599,000 | -2.61(-3.22%) |
Apr 24, 2014 | 81.01 | 81.98 | 80.18 | 80.88 | 482,657 | +0.29(+0.36%) |
Apr 23, 2014 | 81.32 | 82.23 | 80.50 | 80.59 | 603,229 | -0.64(-0.78%) |
Apr 22, 2014 | 79.81 | 81.41 | 79.60 | 81.23 | 814,649 | +1.25(+1.57%) |
Apr 21, 2014 | 79.95 | 80.35 | 79.27 | 79.97 | 780,023 | +0.06(+0.07%) |
Apr 17, 2014 | 79.91 | 79.92 | 79.92 | 79.92 | 1,452,075 | -0.12(-0.15%) |
Apr 16, 2014 | 80.07 | 80.46 | 79.13 | 80.03 | 743,422 | +0.83(+1.04%) |
Apr 15, 2014 | 77.39 | 79.68 | 77.09 | 79.21 | 1,114,945 | +2.03(+2.63%) |
Apr 14, 2014 | 78.29 | 78.85 | 76.22 | 77.18 | 1,288,479 | -0.55(-0.70%) |
Apr 11, 2014 | 78.12 | 79.61 | 77.57 | 77.73 | 963,943 | -1.18(-1.50%) |
Apr 10, 2014 | 81.26 | 81.26 | 77.76 | 78.91 | 875,159 | -2.35(-2.89%) |
Apr 09, 2014 | 80.27 | 81.41 | 78.84 | 81.26 | 850,246 | +0.94(+1.16%) |
Apr 08, 2014 | 80.06 | 80.95 | 78.63 | 80.32 | 962,652 | +0.38(+0.47%) |
Apr 07, 2014 | 83.55 | 84.32 | 79.87 | 79.95 | 1,662,948 | -1.14(-1.41%) |
Apr 04, 2014 | 82.90 | 83.32 | 80.64 | 81.09 | 732,865 | -0.74(-0.90%) |
Apr 03, 2014 | 82.81 | 83.52 | 81.74 | 81.83 | 489,987 | -1.07(-1.30%) |
Apr 02, 2014 | 80.90 | 83.18 | 80.85 | 82.90 | 711,999 | +2.39(+2.97%) |
Apr 01, 2014 | 80.14 | 80.82 | 79.67 | 80.51 | 539,623 | +0.13(+0.16%) |
Mar 31, 2014 | 80.74 | 81.41 | 79.75 | 80.38 | 548,270 | -0.26(-0.32%) |
Mar 28, 2014 | 80.42 | 81.85 | 80.01 | 80.64 | 670,768 | +0.27(+0.33%) |
Mar 27, 2014 | 78.44 | 80.90 | 78.24 | 80.37 | 702,287 | +1.96(+2.50%) |
Mar 26, 2014 | 80.47 | 80.65 | 78.33 | 78.41 | 558,479 | -1.56(-1.95%) |
Mar 25, 2014 | 80.61 | 81.25 | 79.90 | 79.97 | 513,613 | -0.29(-0.36%) |
Mar 24, 2014 | 79.69 | 80.48 | 78.97 | 80.26 | 880,258 | +0.91(+1.14%) |
Mar 21, 2014 | 79.74 | 80.69 | 79.00 | 79.36 | 1,130,577 | +0.15(+0.19%) |
Mar 20, 2014 | 78.46 | 79.28 | 77.40 | 79.21 | 658,270 | +0.43(+0.54%) |
Mar 19, 2014 | 79.39 | 79.78 | 78.36 | 78.78 | 767,201 | -0.61(-0.76%) |
Mar 18, 2014 | 78.65 | 79.83 | 78.57 | 79.39 | 722,046 | +0.77(+0.97%) |
Mar 17, 2014 | 79.04 | 79.88 | 77.61 | 78.62 | 675,871 | -0.15(-0.19%) |
Mar 14, 2014 | 77.45 | 78.92 | 77.15 | 78.77 | 517,904 | +1.05(+1.36%) |
Mar 13, 2014 | 77.58 | 78.57 | 76.54 | 77.72 | 1,226,453 | +0.67(+0.87%) |
Mar 12, 2014 | 76.88 | 77.47 | 76.22 | 77.05 | 1,109,969 | -0.77(-0.98%) |
Mar 11, 2014 | 79.80 | 80.05 | 77.35 | 77.82 | 738,878 | -1.77(-2.22%) |
Mar 10, 2014 | 80.08 | 80.59 | 78.68 | 79.59 | 651,008 | -0.84(-1.04%) |
Mar 07, 2014 | 81.30 | 81.30 | 80.01 | 80.42 | 571,159 | -0.55(-0.68%) |
Mar 06, 2014 | 81.76 | 82.02 | 80.93 | 80.97 | 513,089 | -0.82(-1.00%) |
Mar 05, 2014 | 82.73 | 83.21 | 81.29 | 81.79 | 821,412 | -0.57(-0.69%) |
Mar 04, 2014 | 81.80 | 83.17 | 81.56 | 82.35 | 1,277,518 | +1.71(+2.12%) |