Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.57 | 87.57 | 86.41 | 87.13 | 2,997,307 | -0.01(-0.01%) |
May 29, 2014 | 86.97 | 87.52 | 86.77 | 87.14 | 2,822,679 | +0.25(+0.29%) |
May 28, 2014 | 87.22 | 87.43 | 86.66 | 86.89 | 3,010,687 | -0.17(-0.19%) |
May 27, 2014 | 86.94 | 87.08 | 86.18 | 87.06 | 3,346,493 | +1.17(+1.36%) |
May 23, 2014 | 86.38 | 85.89 | 85.89 | 85.89 | 3,743,544 | -0.45(-0.52%) |
May 22, 2014 | 85.02 | 86.83 | 84.89 | 86.34 | 2,282,257 | +1.08(+1.27%) |
May 21, 2014 | 84.20 | 85.52 | 84.11 | 85.26 | 3,733,988 | +0.95(+1.13%) |
May 20, 2014 | 84.74 | 84.77 | 84.05 | 84.30 | 4,292,829 | +0.11(+0.12%) |
May 19, 2014 | 83.56 | 84.49 | 83.32 | 84.20 | 4,861,951 | +0.11(+0.13%) |
May 16, 2014 | 83.28 | 84.16 | 83.08 | 84.09 | 5,582,486 | +1.24(+1.50%) |
May 15, 2014 | 84.14 | 84.38 | 82.57 | 82.85 | 3,690,258 | -1.34(-1.59%) |
May 14, 2014 | 83.49 | 84.50 | 83.02 | 84.19 | 3,957,919 | +0.95(+1.14%) |
May 13, 2014 | 83.88 | 84.27 | 83.20 | 83.24 | 4,893,861 | -0.23(-0.28%) |
May 12, 2014 | 83.51 | 84.22 | 83.22 | 83.47 | 4,745,261 | +0.18(+0.22%) |
May 09, 2014 | 82.56 | 83.36 | 81.74 | 83.29 | 4,668,337 | +0.52(+0.63%) |
May 08, 2014 | 83.98 | 84.96 | 82.61 | 82.77 | 5,560,451 | -1.49(-1.76%) |
May 07, 2014 | 83.47 | 84.30 | 82.77 | 84.25 | 3,779,787 | +0.37(+0.44%) |
May 06, 2014 | 84.09 | 84.92 | 83.83 | 83.89 | 4,907,099 | -0.67(-0.80%) |
May 05, 2014 | 83.22 | 84.68 | 82.82 | 84.56 | 3,393,545 | +0.57(+0.68%) |
May 02, 2014 | 84.52 | 84.90 | 83.43 | 83.99 | 5,781,166 | -0.25(-0.30%) |
May 01, 2014 | 83.21 | 84.58 | 82.79 | 84.24 | 4,867,940 | +0.75(+0.90%) |
Apr 30, 2014 | 83.53 | 83.88 | 82.49 | 83.49 | 5,971,866 | -0.11(-0.13%) |
Apr 29, 2014 | 83.90 | 84.01 | 82.68 | 83.60 | 5,508,219 | +0.31(+0.38%) |
Apr 28, 2014 | 83.51 | 83.93 | 80.84 | 83.29 | 8,180,076 | +0.05(+0.06%) |
Apr 25, 2014 | 84.89 | 84.89 | 83.15 | 83.24 | 6,041,186 | -1.73(-2.03%) |
Apr 24, 2014 | 85.25 | 85.54 | 83.52 | 84.96 | 8,174,523 | +0.30(+0.36%) |
Apr 23, 2014 | 86.71 | 87.00 | 83.31 | 84.66 | 14,656,408 | -4.47(-5.02%) |
Apr 22, 2014 | 87.59 | 89.44 | 87.45 | 89.13 | 5,667,074 | +1.70(+1.95%) |
Apr 21, 2014 | 87.01 | 87.48 | 85.65 | 87.43 | 3,554,665 | +1.17(+1.35%) |
Apr 17, 2014 | 86.37 | 86.26 | 86.26 | 86.26 | 4,333,354 | -0.06(-0.07%) |
Apr 16, 2014 | 86.78 | 86.84 | 84.97 | 86.32 | 4,581,476 | +0.40(+0.47%) |
Apr 15, 2014 | 85.10 | 86.66 | 83.23 | 85.92 | 6,357,637 | +1.26(+1.48%) |
Apr 14, 2014 | 84.42 | 85.83 | 83.22 | 84.66 | 7,258,897 | +1.03(+1.23%) |
Apr 11, 2014 | 84.63 | 86.72 | 83.60 | 83.63 | 9,721,032 | -1.62(-1.90%) |
Apr 10, 2014 | 89.56 | 89.62 | 84.72 | 85.25 | 8,274,281 | -4.40(-4.91%) |
Apr 09, 2014 | 88.11 | 89.80 | 87.79 | 89.65 | 4,598,881 | +1.51(+1.71%) |
Apr 08, 2014 | 89.78 | 90.00 | 87.91 | 88.14 | 5,593,485 | -0.63(-0.71%) |
Apr 07, 2014 | 88.30 | 89.46 | 87.08 | 88.77 | 6,406,473 | -0.22(-0.24%) |
Apr 04, 2014 | 93.44 | 93.67 | 88.90 | 88.99 | 6,719,956 | -3.75(-4.04%) |
Apr 03, 2014 | 94.26 | 95.07 | 91.99 | 92.74 | 3,995,404 | -1.38(-1.47%) |
Apr 02, 2014 | 94.15 | 94.95 | 93.40 | 94.12 | 3,863,562 | -0.07(-0.07%) |
Apr 01, 2014 | 92.40 | 94.31 | 92.28 | 94.19 | 4,234,493 | +2.04(+2.21%) |
Mar 31, 2014 | 91.52 | 93.04 | 91.48 | 92.15 | 6,372,850 | +2.08(+2.31%) |
Mar 28, 2014 | 91.35 | 92.73 | 89.94 | 90.06 | 4,344,692 | -1.30(-1.42%) |
Mar 27, 2014 | 90.63 | 92.63 | 90.03 | 91.36 | 6,074,825 | +1.63(+1.81%) |
Mar 26, 2014 | 90.57 | 91.81 | 89.69 | 89.74 | 5,112,398 | -0.39(-0.43%) |
Mar 25, 2014 | 90.95 | 92.60 | 89.40 | 90.12 | 5,156,590 | -0.49(-0.54%) |
Mar 24, 2014 | 92.10 | 92.27 | 88.58 | 90.61 | 5,852,873 | -1.23(-1.34%) |
Mar 21, 2014 | 94.92 | 96.35 | 91.61 | 91.84 | 9,504,879 | -3.08(-3.24%) |
Mar 20, 2014 | 94.26 | 94.96 | 93.57 | 94.92 | 3,084,053 | +0.35(+0.37%) |
Mar 19, 2014 | 95.62 | 95.62 | 93.93 | 94.57 | 3,479,376 | -0.66(-0.70%) |
Mar 18, 2014 | 93.02 | 95.24 | 92.87 | 95.23 | 4,347,065 | +2.70(+2.91%) |
Mar 17, 2014 | 91.98 | 93.62 | 91.56 | 92.54 | 3,434,606 | +0.99(+1.08%) |
Mar 14, 2014 | 92.19 | 93.32 | 91.42 | 91.55 | 2,965,805 | -1.06(-1.15%) |
Mar 13, 2014 | 94.26 | 94.40 | 92.13 | 92.61 | 3,257,200 | -1.51(-1.60%) |
Mar 12, 2014 | 91.88 | 94.14 | 91.88 | 94.12 | 3,693,196 | +1.28(+1.38%) |
Mar 11, 2014 | 93.73 | 93.84 | 92.45 | 92.84 | 3,553,933 | -0.84(-0.90%) |
Mar 10, 2014 | 91.34 | 94.21 | 91.33 | 93.69 | 5,067,921 | +2.35(+2.57%) |
Mar 07, 2014 | 93.62 | 94.06 | 89.85 | 91.34 | 9,536,678 | -1.44(-1.55%) |
Mar 06, 2014 | 94.65 | 95.20 | 92.73 | 92.78 | 4,103,483 | -1.49(-1.58%) |
Mar 05, 2014 | 94.27 | 95.00 | 93.68 | 94.28 | 3,292,200 | +0.14(+0.15%) |
Mar 04, 2014 | 93.63 | 94.18 | 93.02 | 94.14 | 3,423,640 | +1.73(+1.87%) |