Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.87 | 86.87 | 85.07 | 86.69 | 416,762 | +0.75(+0.87%) |
Apr 29, 2014 | 86.46 | 87.08 | 85.64 | 85.94 | 459,664 | -0.42(-0.49%) |
Apr 28, 2014 | 87.22 | 87.58 | 85.21 | 86.36 | 563,526 | -0.66(-0.76%) |
Apr 25, 2014 | 87.41 | 87.41 | 86.26 | 87.02 | 737,916 | -0.44(-0.51%) |
Apr 24, 2014 | 85.64 | 88.06 | 83.94 | 87.47 | 784,790 | +2.81(+3.32%) |
Apr 23, 2014 | 85.49 | 85.87 | 84.60 | 84.65 | 553,435 | -0.89(-1.04%) |
Apr 22, 2014 | 85.03 | 86.11 | 84.78 | 85.54 | 373,640 | +0.65(+0.77%) |
Apr 21, 2014 | 85.70 | 86.03 | 84.80 | 84.89 | 378,709 | -0.74(-0.86%) |
Apr 17, 2014 | 84.75 | 85.63 | 85.63 | 85.63 | 469,246 | +0.90(+1.06%) |
Apr 16, 2014 | 85.92 | 86.03 | 84.49 | 84.73 | 640,485 | -0.69(-0.81%) |
Apr 15, 2014 | 84.57 | 85.65 | 83.68 | 85.42 | 575,198 | +1.23(+1.47%) |
Apr 14, 2014 | 84.70 | 85.18 | 83.53 | 84.19 | 292,424 | +0.03(+0.04%) |
Apr 11, 2014 | 84.93 | 85.69 | 84.06 | 84.16 | 567,051 | -1.39(-1.63%) |
Apr 10, 2014 | 87.43 | 89.27 | 85.31 | 85.55 | 724,546 | -0.90(-1.04%) |
Apr 09, 2014 | 85.13 | 86.54 | 84.96 | 86.45 | 492,165 | +1.48(+1.74%) |
Apr 08, 2014 | 84.19 | 85.31 | 83.85 | 84.97 | 369,489 | +0.65(+0.77%) |
Apr 07, 2014 | 84.99 | 85.31 | 83.45 | 84.32 | 419,074 | -1.11(-1.29%) |
Apr 04, 2014 | 87.29 | 88.30 | 85.31 | 85.42 | 693,423 | -1.22(-1.41%) |
Apr 03, 2014 | 86.02 | 86.72 | 85.44 | 86.65 | 452,970 | +0.48(+0.56%) |
Apr 02, 2014 | 84.55 | 86.26 | 84.55 | 86.16 | 569,945 | +1.72(+2.03%) |
Apr 01, 2014 | 84.09 | 86.05 | 83.85 | 84.44 | 1,215,558 | +2.26(+2.75%) |
Mar 31, 2014 | 81.67 | 82.25 | 81.28 | 82.18 | 629,471 | +1.32(+1.64%) |
Mar 28, 2014 | 81.32 | 82.14 | 80.73 | 80.86 | 381,133 | -0.07(-0.09%) |
Mar 27, 2014 | 79.59 | 80.99 | 78.94 | 80.93 | 620,135 | +1.34(+1.69%) |
Mar 26, 2014 | 81.72 | 82.31 | 79.56 | 79.59 | 786,860 | -2.00(-2.46%) |
Mar 25, 2014 | 81.02 | 82.49 | 81.01 | 81.59 | 585,623 | +1.29(+1.61%) |
Mar 24, 2014 | 81.30 | 81.45 | 78.85 | 80.30 | 857,546 | -0.54(-0.67%) |
Mar 21, 2014 | 81.86 | 81.96 | 80.71 | 80.84 | 579,813 | -1.02(-1.24%) |
Mar 20, 2014 | 82.70 | 82.84 | 81.86 | 81.86 | 305,166 | -1.19(-1.43%) |
Mar 19, 2014 | 83.50 | 83.62 | 82.54 | 83.04 | 499,152 | -0.36(-0.43%) |
Mar 18, 2014 | 82.55 | 83.49 | 82.38 | 83.40 | 549,587 | +1.12(+1.36%) |
Mar 17, 2014 | 81.90 | 82.57 | 81.76 | 82.28 | 325,412 | +0.76(+0.93%) |
Mar 14, 2014 | 81.14 | 82.32 | 81.14 | 81.52 | 242,722 | +0.09(+0.11%) |
Mar 13, 2014 | 83.96 | 84.10 | 80.86 | 81.43 | 604,197 | -2.49(-2.97%) |
Mar 12, 2014 | 84.36 | 84.36 | 83.53 | 83.92 | 371,120 | -0.99(-1.16%) |
Mar 11, 2014 | 86.13 | 86.22 | 84.24 | 84.91 | 650,456 | -0.22(-0.26%) |
Mar 10, 2014 | 85.26 | 85.70 | 84.15 | 85.13 | 329,384 | -0.14(-0.16%) |
Mar 07, 2014 | 85.11 | 86.17 | 84.93 | 85.26 | 323,415 | +0.60(+0.71%) |
Mar 06, 2014 | 84.13 | 85.24 | 84.13 | 84.66 | 589,743 | +0.59(+0.70%) |
Mar 05, 2014 | 84.88 | 85.03 | 83.30 | 84.07 | 745,721 | -0.59(-0.70%) |
Mar 04, 2014 | 84.93 | 85.52 | 84.50 | 84.66 | 516,945 | +0.29(+0.34%) |
Mar 03, 2014 | 84.29 | 85.01 | 83.89 | 84.38 | 352,344 | -0.76(-0.89%) |
Feb 28, 2014 | 85.12 | 86.45 | 84.93 | 85.14 | 404,594 | +0.10(+0.12%) |
Feb 27, 2014 | 83.86 | 85.14 | 83.11 | 85.04 | 350,175 | +1.01(+1.20%) |
Feb 26, 2014 | 83.62 | 84.65 | 82.84 | 84.03 | 373,252 | +0.61(+0.73%) |
Feb 25, 2014 | 84.55 | 84.55 | 83.36 | 83.42 | 384,042 | -0.96(-1.14%) |
Feb 24, 2014 | 84.04 | 85.13 | 83.82 | 84.38 | 339,592 | +0.55(+0.66%) |
Feb 21, 2014 | 84.83 | 85.13 | 83.72 | 83.82 | 399,260 | -0.82(-0.97%) |
Feb 20, 2014 | 85.30 | 86.33 | 84.37 | 84.64 | 1,258,694 | -0.53(-0.63%) |
Feb 19, 2014 | 84.23 | 86.05 | 83.97 | 85.18 | 654,724 | +0.89(+1.05%) |
Feb 18, 2014 | 84.47 | 84.99 | 83.60 | 84.29 | 599,581 | +0.13(+0.15%) |
Feb 14, 2014 | 83.48 | 84.16 | 84.16 | 84.16 | 475,018 | +0.78(+0.94%) |
Feb 13, 2014 | 81.76 | 83.44 | 81.44 | 83.38 | 525,586 | +1.28(+1.56%) |
Feb 12, 2014 | 81.49 | 82.64 | 81.04 | 82.09 | 470,092 | +0.72(+0.89%) |
Feb 11, 2014 | 79.80 | 81.76 | 79.72 | 81.37 | 730,983 | +1.37(+1.72%) |
Feb 10, 2014 | 80.24 | 80.29 | 79.27 | 80.00 | 404,861 | -0.21(-0.26%) |
Feb 07, 2014 | 79.77 | 80.70 | 79.15 | 80.21 | 681,589 | +0.61(+0.77%) |
Feb 06, 2014 | 79.94 | 80.95 | 78.69 | 79.60 | 622,149 | -0.39(-0.49%) |
Feb 05, 2014 | 80.32 | 80.70 | 79.59 | 79.99 | 917,962 | -0.44(-0.55%) |
Feb 04, 2014 | 79.67 | 80.50 | 78.91 | 80.44 | 630,499 | +1.38(+1.75%) |