Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 83.35 | 85.16 | 82.95 | 84.14 | 61,563 | +0.79(+0.95%) |
Apr 29, 2014 | 82.40 | 83.70 | 81.81 | 83.35 | 34,569 | +0.32(+0.38%) |
Apr 28, 2014 | 83.07 | 83.97 | 82.24 | 83.03 | 50,707 | -0.04(-0.05%) |
Apr 25, 2014 | 82.09 | 83.19 | 81.90 | 83.07 | 22,113 | +0.99(+1.20%) |
Apr 24, 2014 | 82.87 | 83.11 | 81.42 | 82.09 | 47,817 | -0.75(-0.90%) |
Apr 23, 2014 | 83.74 | 83.74 | 82.40 | 82.84 | 36,267 | -0.63(-0.76%) |
Apr 22, 2014 | 82.13 | 84.25 | 81.81 | 83.47 | 33,668 | +1.62(+1.97%) |
Apr 21, 2014 | 81.46 | 82.32 | 81.02 | 81.85 | 24,118 | +0.75(+0.92%) |
Apr 17, 2014 | 81.93 | 81.10 | 81.10 | 81.10 | 28,356 | -0.28(-0.34%) |
Apr 16, 2014 | 82.48 | 82.68 | 80.39 | 81.38 | 53,942 | -0.32(-0.39%) |
Apr 15, 2014 | 83.39 | 83.39 | 80.86 | 81.69 | 58,929 | -1.34(-1.61%) |
Apr 14, 2014 | 82.56 | 84.61 | 82.53 | 83.03 | 33,086 | +0.47(+0.57%) |
Apr 11, 2014 | 83.82 | 83.98 | 82.20 | 82.56 | 53,860 | -1.93(-2.29%) |
Apr 10, 2014 | 85.79 | 86.07 | 83.63 | 84.49 | 32,919 | -0.63(-0.74%) |
Apr 09, 2014 | 84.61 | 86.27 | 83.43 | 85.12 | 39,023 | +1.02(+1.22%) |
Apr 08, 2014 | 83.43 | 84.45 | 82.58 | 84.10 | 20,308 | +0.87(+1.04%) |
Apr 07, 2014 | 83.90 | 84.33 | 82.60 | 83.23 | 41,215 | -0.55(-0.66%) |
Apr 04, 2014 | 85.44 | 85.63 | 83.78 | 83.78 | 31,266 | -1.66(-1.94%) |
Apr 03, 2014 | 86.15 | 86.15 | 84.81 | 85.44 | 47,923 | -0.28(-0.32%) |
Apr 02, 2014 | 85.08 | 86.46 | 83.98 | 85.71 | 65,117 | +1.03(+1.21%) |
Apr 01, 2014 | 83.58 | 85.08 | 82.87 | 84.69 | 34,375 | +1.14(+1.37%) |
Mar 31, 2014 | 83.90 | 84.73 | 82.29 | 83.54 | 57,407 | -0.32(-0.38%) |
Mar 28, 2014 | 83.62 | 85.17 | 83.13 | 83.86 | 37,658 | +0.67(+0.81%) |
Mar 27, 2014 | 83.35 | 83.90 | 82.13 | 83.19 | 75,052 | -0.43(-0.52%) |
Mar 26, 2014 | 84.85 | 85.44 | 83.62 | 83.62 | 50,272 | -1.22(-1.44%) |
Mar 25, 2014 | 84.45 | 85.60 | 83.74 | 84.85 | 61,365 | +0.04(+0.05%) |
Mar 24, 2014 | 85.36 | 86.38 | 83.90 | 84.81 | 94,166 | -0.24(-0.28%) |
Mar 21, 2014 | 82.17 | 85.87 | 81.53 | 85.04 | 103,240 | +2.88(+3.50%) |
Mar 20, 2014 | 81.46 | 82.36 | 80.35 | 82.17 | 77,997 | +0.59(+0.72%) |
Mar 19, 2014 | 82.80 | 82.80 | 80.15 | 81.57 | 90,884 | -0.91(-1.10%) |
Mar 18, 2014 | 83.58 | 83.58 | 82.01 | 82.48 | 56,928 | -1.06(-1.27%) |
Mar 17, 2014 | 84.22 | 84.45 | 83.23 | 83.54 | 62,156 | -0.55(-0.66%) |
Mar 14, 2014 | 82.64 | 84.29 | 81.89 | 84.10 | 137,633 | +1.42(+1.72%) |
Mar 13, 2014 | 81.97 | 83.35 | 80.94 | 82.68 | 117,921 | +0.47(+0.58%) |
Mar 12, 2014 | 81.18 | 82.64 | 80.19 | 82.20 | 81,042 | +1.26(+1.56%) |
Mar 11, 2014 | 82.68 | 82.84 | 80.43 | 80.94 | 94,202 | -1.34(-1.63%) |
Mar 10, 2014 | 83.70 | 83.70 | 80.47 | 82.28 | 73,980 | -0.55(-0.67%) |
Mar 07, 2014 | 83.19 | 83.94 | 81.81 | 82.84 | 78,149 | +0.00(+0.00%) |
Mar 06, 2014 | 80.82 | 82.99 | 80.75 | 82.84 | 98,930 | +2.09(+2.59%) |
Mar 05, 2014 | 80.23 | 81.61 | 79.29 | 80.75 | 64,847 | +0.87(+1.09%) |
Mar 04, 2014 | 79.84 | 79.88 | 78.87 | 79.88 | 45,257 | +1.10(+1.40%) |
Mar 03, 2014 | 77.43 | 79.25 | 77.32 | 78.77 | 56,885 | +0.51(+0.65%) |
Feb 28, 2014 | 78.46 | 79.44 | 77.39 | 78.26 | 80,650 | -0.39(-0.50%) |
Feb 27, 2014 | 78.46 | 79.13 | 77.32 | 78.66 | 85,620 | +0.35(+0.45%) |
Feb 26, 2014 | 78.61 | 79.00 | 77.76 | 78.30 | 93,245 | -0.27(-0.34%) |
Feb 25, 2014 | 80.08 | 80.08 | 77.18 | 78.57 | 150,654 | -0.69(-0.88%) |
Feb 24, 2014 | 77.14 | 79.92 | 76.49 | 79.27 | 197,799 | +2.78(+3.63%) |
Feb 21, 2014 | 74.06 | 76.76 | 73.81 | 76.49 | 141,958 | +3.16(+4.32%) |
Feb 20, 2014 | 72.94 | 75.19 | 72.86 | 73.32 | 180,458 | +4.09(+5.91%) |
Feb 19, 2014 | 68.88 | 69.39 | 68.38 | 69.23 | 53,831 | +0.42(+0.62%) |
Feb 18, 2014 | 68.54 | 69.19 | 67.61 | 68.81 | 45,304 | -0.35(-0.50%) |
Feb 14, 2014 | 68.31 | 69.16 | 69.16 | 69.16 | 38,014 | +1.00(+1.47%) |
Feb 13, 2014 | 68.54 | 69.04 | 68.00 | 68.15 | 36,558 | +0.08(+0.11%) |
Feb 12, 2014 | 68.50 | 68.50 | 67.61 | 68.07 | 30,951 | +0.15(+0.23%) |
Feb 11, 2014 | 68.07 | 69.00 | 67.53 | 67.92 | 63,352 | +1.00(+1.50%) |
Feb 10, 2014 | 66.99 | 67.19 | 66.30 | 66.92 | 44,546 | +0.23(+0.35%) |
Feb 07, 2014 | 68.38 | 68.38 | 66.38 | 66.69 | 67,616 | -1.20(-1.76%) |
Feb 06, 2014 | 67.38 | 68.22 | 67.30 | 67.88 | 24,144 | +0.08(+0.11%) |
Feb 05, 2014 | 66.61 | 68.27 | 65.99 | 67.80 | 38,736 | +1.00(+1.50%) |
Feb 04, 2014 | 67.80 | 68.27 | 66.57 | 66.80 | 37,582 | -0.77(-1.14%) |