Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 83.96 | 84.90 | 83.84 | 84.72 | 450,409 | +0.38(+0.45%) |
May 29, 2014 | 85.24 | 85.24 | 84.00 | 84.34 | 266,548 | -0.48(-0.56%) |
May 28, 2014 | 84.11 | 85.29 | 84.11 | 84.81 | 622,953 | +0.73(+0.87%) |
May 27, 2014 | 83.56 | 84.31 | 83.20 | 84.08 | 434,854 | +0.56(+0.67%) |
May 23, 2014 | 82.57 | 83.52 | 83.52 | 83.52 | 449,045 | +1.25(+1.52%) |
May 22, 2014 | 81.52 | 82.66 | 81.20 | 82.27 | 238,700 | +0.62(+0.76%) |
May 21, 2014 | 81.05 | 81.76 | 80.70 | 81.65 | 520,980 | +1.01(+1.25%) |
May 20, 2014 | 81.12 | 81.57 | 80.35 | 80.64 | 614,943 | -0.66(-0.81%) |
May 19, 2014 | 81.13 | 82.38 | 80.79 | 81.30 | 579,738 | -0.13(-0.16%) |
May 16, 2014 | 81.97 | 82.12 | 80.64 | 81.43 | 473,657 | -0.25(-0.31%) |
May 15, 2014 | 83.30 | 83.58 | 80.75 | 81.68 | 648,325 | -2.75(-3.26%) |
May 14, 2014 | 86.11 | 86.37 | 84.24 | 84.44 | 324,297 | -1.69(-1.97%) |
May 13, 2014 | 85.92 | 86.25 | 85.67 | 86.13 | 305,513 | +0.39(+0.45%) |
May 12, 2014 | 84.86 | 86.15 | 84.70 | 85.74 | 664,491 | +0.86(+1.01%) |
May 09, 2014 | 85.12 | 86.03 | 83.78 | 84.89 | 667,582 | -0.45(-0.53%) |
May 08, 2014 | 84.76 | 88.52 | 84.72 | 85.33 | 944,766 | -2.53(-2.88%) |
May 07, 2014 | 86.49 | 88.04 | 85.72 | 87.87 | 288,476 | +1.47(+1.70%) |
May 06, 2014 | 87.19 | 87.82 | 86.22 | 86.40 | 414,746 | -1.31(-1.50%) |
May 05, 2014 | 88.04 | 88.54 | 86.85 | 87.71 | 260,098 | -0.61(-0.69%) |
May 02, 2014 | 87.13 | 88.93 | 87.13 | 88.32 | 281,142 | +0.91(+1.04%) |
May 01, 2014 | 87.21 | 88.43 | 86.77 | 87.42 | 146,339 | +0.19(+0.21%) |
Apr 30, 2014 | 85.76 | 87.28 | 85.39 | 87.23 | 313,936 | +1.46(+1.70%) |
Apr 29, 2014 | 84.22 | 85.94 | 84.04 | 85.77 | 190,881 | +1.86(+2.22%) |
Apr 28, 2014 | 86.00 | 86.19 | 83.04 | 83.91 | 406,803 | -1.25(-1.47%) |
Apr 25, 2014 | 87.49 | 87.72 | 85.10 | 85.17 | 306,672 | -2.76(-3.14%) |
Apr 24, 2014 | 88.40 | 88.62 | 86.88 | 87.93 | 254,494 | -0.24(-0.27%) |
Apr 23, 2014 | 87.85 | 88.28 | 87.41 | 88.16 | 345,257 | +0.40(+0.45%) |
Apr 22, 2014 | 88.08 | 88.99 | 87.76 | 87.77 | 330,293 | -0.27(-0.31%) |
Apr 21, 2014 | 87.80 | 88.26 | 87.23 | 88.04 | 280,800 | -0.08(-0.09%) |
Apr 17, 2014 | 85.84 | 88.11 | 88.11 | 88.11 | 358,834 | +2.27(+2.64%) |
Apr 16, 2014 | 84.91 | 86.05 | 84.12 | 85.84 | 377,482 | +1.31(+1.55%) |
Apr 15, 2014 | 83.44 | 84.77 | 82.32 | 84.53 | 401,315 | +1.09(+1.31%) |
Apr 14, 2014 | 83.43 | 84.04 | 83.16 | 83.44 | 339,097 | +0.30(+0.36%) |
Apr 11, 2014 | 84.02 | 84.75 | 83.04 | 83.14 | 369,821 | -1.05(-1.25%) |
Apr 10, 2014 | 84.99 | 85.42 | 84.04 | 84.19 | 565,298 | -0.73(-0.86%) |
Apr 09, 2014 | 83.83 | 85.21 | 83.50 | 84.92 | 343,460 | +1.73(+2.08%) |
Apr 08, 2014 | 84.55 | 84.78 | 82.27 | 83.19 | 540,666 | -1.35(-1.59%) |
Apr 07, 2014 | 85.40 | 85.41 | 83.78 | 84.54 | 427,649 | -0.84(-0.98%) |
Apr 04, 2014 | 88.38 | 89.21 | 85.33 | 85.38 | 284,267 | -3.12(-3.52%) |
Apr 03, 2014 | 88.59 | 88.82 | 87.81 | 88.49 | 309,875 | +0.28(+0.32%) |
Apr 02, 2014 | 87.78 | 88.41 | 87.41 | 88.21 | 370,924 | +0.71(+0.81%) |
Apr 01, 2014 | 86.67 | 87.88 | 86.53 | 87.50 | 450,707 | +0.90(+1.04%) |
Mar 31, 2014 | 85.17 | 86.97 | 84.82 | 86.60 | 322,544 | +2.00(+2.36%) |
Mar 28, 2014 | 84.87 | 86.09 | 84.50 | 84.61 | 380,994 | -0.05(-0.06%) |
Mar 27, 2014 | 84.26 | 85.25 | 83.91 | 84.66 | 514,409 | +0.47(+0.56%) |
Mar 26, 2014 | 85.31 | 85.98 | 84.15 | 84.18 | 369,421 | -0.81(-0.96%) |
Mar 25, 2014 | 84.90 | 85.36 | 84.61 | 85.00 | 361,241 | +0.41(+0.48%) |
Mar 24, 2014 | 85.07 | 85.13 | 82.88 | 84.59 | 523,015 | +0.32(+0.38%) |
Mar 21, 2014 | 85.85 | 86.06 | 84.17 | 84.27 | 715,049 | -1.01(-1.18%) |
Mar 20, 2014 | 85.69 | 85.88 | 84.98 | 85.28 | 352,665 | -0.32(-0.38%) |
Mar 19, 2014 | 86.70 | 86.80 | 84.80 | 85.60 | 327,160 | -1.05(-1.21%) |
Mar 18, 2014 | 86.17 | 86.71 | 86.00 | 86.65 | 380,416 | +0.36(+0.41%) |
Mar 17, 2014 | 86.10 | 87.18 | 85.96 | 86.29 | 410,616 | -0.39(-0.45%) |
Mar 14, 2014 | 86.64 | 87.61 | 86.26 | 86.68 | 451,032 | +0.04(+0.05%) |
Mar 13, 2014 | 88.14 | 88.48 | 86.29 | 86.64 | 462,918 | -1.32(-1.50%) |
Mar 12, 2014 | 87.23 | 88.17 | 86.49 | 87.96 | 492,041 | +0.19(+0.22%) |
Mar 11, 2014 | 89.26 | 89.37 | 87.62 | 87.77 | 471,808 | -1.47(-1.65%) |
Mar 10, 2014 | 88.88 | 89.56 | 88.60 | 89.24 | 519,224 | +0.47(+0.53%) |
Mar 07, 2014 | 89.77 | 90.27 | 88.71 | 88.76 | 682,870 | -0.13(-0.14%) |
Mar 06, 2014 | 88.19 | 89.81 | 87.75 | 88.89 | 1,018,448 | +0.91(+1.03%) |
Mar 05, 2014 | 88.77 | 89.55 | 87.91 | 87.99 | 578,985 | -0.39(-0.44%) |
Mar 04, 2014 | 89.42 | 89.42 | 87.74 | 88.37 | 594,609 | +1.09(+1.25%) |