Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 84.94 | 85.29 | 84.26 | 84.58 | 2,895,268 | -0.37(-0.44%) |
Apr 29, 2014 | 84.96 | 85.35 | 84.45 | 84.96 | 2,823,331 | +0.41(+0.48%) |
Apr 28, 2014 | 85.29 | 85.39 | 83.72 | 84.55 | 3,130,669 | +0.48(+0.57%) |
Apr 25, 2014 | 85.07 | 85.16 | 83.84 | 84.07 | 3,214,790 | -0.90(-1.06%) |
Apr 24, 2014 | 87.27 | 87.27 | 83.76 | 84.97 | 3,777,063 | -3.82(-4.30%) |
Apr 23, 2014 | 88.52 | 89.35 | 87.79 | 88.79 | 2,420,947 | +0.65(+0.73%) |
Apr 22, 2014 | 89.60 | 90.65 | 88.11 | 88.14 | 2,680,119 | -1.75(-1.94%) |
Apr 21, 2014 | 89.92 | 90.02 | 89.03 | 89.89 | 2,180,997 | +1.19(+1.34%) |
Apr 17, 2014 | 87.61 | 88.70 | 88.70 | 88.70 | 1,374,686 | +0.97(+1.11%) |
Apr 16, 2014 | 87.29 | 87.75 | 86.55 | 87.73 | 1,442,701 | +0.98(+1.13%) |
Apr 15, 2014 | 86.28 | 86.80 | 84.93 | 86.74 | 1,768,759 | +0.36(+0.42%) |
Apr 14, 2014 | 85.78 | 86.67 | 85.45 | 86.38 | 1,708,685 | +0.98(+1.15%) |
Apr 11, 2014 | 85.67 | 86.23 | 85.29 | 85.40 | 1,988,609 | -0.59(-0.69%) |
Apr 10, 2014 | 87.81 | 87.89 | 85.79 | 85.99 | 1,657,469 | -2.08(-2.36%) |
Apr 09, 2014 | 86.45 | 88.28 | 86.08 | 88.07 | 2,801,584 | +2.73(+3.20%) |
Apr 08, 2014 | 85.81 | 85.82 | 84.56 | 85.35 | 1,784,789 | -0.50(-0.59%) |
Apr 07, 2014 | 86.46 | 86.98 | 85.51 | 85.85 | 1,677,405 | -0.62(-0.72%) |
Apr 04, 2014 | 88.97 | 89.31 | 86.37 | 86.47 | 1,956,898 | -2.15(-2.43%) |
Apr 03, 2014 | 88.85 | 89.09 | 88.01 | 88.62 | 1,271,989 | +0.20(+0.23%) |
Apr 02, 2014 | 87.91 | 88.67 | 87.57 | 88.42 | 1,674,604 | +0.60(+0.69%) |
Apr 01, 2014 | 88.10 | 88.50 | 87.21 | 87.82 | 1,450,576 | +0.30(+0.34%) |
Mar 31, 2014 | 87.06 | 87.92 | 87.06 | 87.52 | 2,156,316 | +0.66(+0.76%) |
Mar 28, 2014 | 86.19 | 86.98 | 85.93 | 86.86 | 1,925,539 | +0.98(+1.14%) |
Mar 27, 2014 | 85.40 | 86.13 | 84.58 | 85.88 | 2,381,319 | +0.40(+0.46%) |
Mar 26, 2014 | 86.75 | 86.92 | 85.48 | 85.48 | 1,579,616 | -0.85(-0.99%) |
Mar 25, 2014 | 86.41 | 86.95 | 85.73 | 86.34 | 2,402,911 | +0.64(+0.75%) |
Mar 24, 2014 | 86.18 | 86.27 | 84.56 | 85.69 | 2,674,847 | -0.15(-0.17%) |
Mar 21, 2014 | 87.02 | 87.25 | 85.75 | 85.84 | 4,286,433 | -0.94(-1.09%) |
Mar 20, 2014 | 87.68 | 88.41 | 86.47 | 86.79 | 3,011,475 | -0.72(-0.83%) |
Mar 19, 2014 | 89.56 | 89.63 | 86.92 | 87.51 | 2,065,345 | -1.69(-1.90%) |
Mar 18, 2014 | 89.22 | 89.55 | 88.63 | 89.20 | 1,576,982 | +0.31(+0.35%) |
Mar 17, 2014 | 88.47 | 88.94 | 88.15 | 88.89 | 1,445,582 | +0.77(+0.87%) |
Mar 14, 2014 | 86.80 | 88.87 | 86.79 | 88.12 | 3,175,337 | +1.11(+1.27%) |
Mar 13, 2014 | 88.09 | 89.06 | 86.85 | 87.01 | 2,017,488 | -0.80(-0.91%) |
Mar 12, 2014 | 87.00 | 88.11 | 86.34 | 87.82 | 2,038,806 | +0.52(+0.60%) |
Mar 11, 2014 | 88.63 | 88.67 | 87.19 | 87.30 | 1,795,090 | -1.39(-1.57%) |
Mar 10, 2014 | 88.78 | 89.00 | 88.13 | 88.69 | 1,635,653 | -0.48(-0.53%) |
Mar 07, 2014 | 88.92 | 89.94 | 88.66 | 89.16 | 2,005,660 | +0.69(+0.78%) |
Mar 06, 2014 | 88.07 | 88.99 | 88.07 | 88.48 | 1,630,913 | -0.18(-0.20%) |
Mar 05, 2014 | 88.92 | 89.81 | 88.41 | 88.65 | 2,076,380 | +0.26(+0.30%) |
Mar 04, 2014 | 88.86 | 88.95 | 88.11 | 88.39 | 2,375,876 | +1.93(+2.23%) |
Mar 03, 2014 | 85.31 | 86.79 | 85.17 | 86.46 | 1,861,814 | +0.26(+0.30%) |
Feb 28, 2014 | 85.28 | 87.12 | 85.28 | 86.20 | 1,955,413 | +0.28(+0.33%) |
Feb 27, 2014 | 84.94 | 85.92 | 84.79 | 85.92 | 1,929,399 | +0.89(+1.05%) |
Feb 26, 2014 | 85.36 | 85.70 | 84.74 | 85.03 | 2,325,310 | -0.18(-0.21%) |
Feb 25, 2014 | 86.47 | 86.79 | 84.98 | 85.21 | 2,002,690 | -1.27(-1.47%) |
Feb 24, 2014 | 85.70 | 87.48 | 85.05 | 86.48 | 3,427,150 | +1.43(+1.68%) |
Feb 21, 2014 | 84.95 | 85.71 | 84.58 | 85.05 | 2,566,173 | +0.22(+0.26%) |
Feb 20, 2014 | 83.86 | 85.32 | 83.69 | 84.83 | 2,320,480 | +1.05(+1.25%) |
Feb 19, 2014 | 84.68 | 85.52 | 83.75 | 83.78 | 2,344,295 | -0.63(-0.74%) |
Feb 18, 2014 | 83.83 | 84.83 | 83.52 | 84.41 | 1,960,263 | -0.05(-0.06%) |
Feb 14, 2014 | 83.48 | 84.46 | 84.46 | 84.46 | 1,879,965 | +0.56(+0.67%) |
Feb 13, 2014 | 83.82 | 84.78 | 83.56 | 83.90 | 2,279,425 | -0.33(-0.40%) |
Feb 12, 2014 | 83.16 | 84.29 | 83.10 | 84.23 | 2,452,213 | +1.21(+1.46%) |
Feb 11, 2014 | 81.71 | 83.43 | 81.63 | 83.02 | 2,695,495 | +0.93(+1.14%) |
Feb 10, 2014 | 83.03 | 83.14 | 81.58 | 82.08 | 2,791,845 | -0.92(-1.10%) |
Feb 07, 2014 | 82.79 | 84.28 | 82.65 | 83.00 | 3,268,885 | +0.59(+0.72%) |
Feb 06, 2014 | 81.63 | 82.43 | 81.26 | 82.41 | 2,146,849 | +0.75(+0.92%) |
Feb 05, 2014 | 80.03 | 82.00 | 79.67 | 81.66 | 3,264,438 | +1.56(+1.95%) |
Feb 04, 2014 | 80.78 | 80.98 | 78.77 | 80.10 | 4,751,902 | -1.29(-1.59%) |