Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 83.48 | 83.50 | 83.47 | 83.49 | 191,122 | +0.03(+0.04%) |
May 29, 2014 | 83.50 | 83.51 | 83.46 | 83.46 | 145,015 | -0.02(-0.03%) |
May 28, 2014 | 83.48 | 83.52 | 83.48 | 83.48 | 232,668 | +0.01(+0.01%) |
May 27, 2014 | 83.48 | 83.50 | 83.46 | 83.47 | 446,281 | -0.01(-0.01%) |
May 23, 2014 | 83.52 | 83.48 | 83.48 | 83.48 | 166,765 | +0.00(+0.00%) |
May 22, 2014 | 83.49 | 83.51 | 83.47 | 83.48 | 117,795 | -0.01(-0.01%) |
May 21, 2014 | 83.46 | 83.49 | 83.46 | 83.49 | 407,935 | -0.01(-0.01%) |
May 20, 2014 | 83.49 | 83.50 | 83.46 | 83.50 | 298,209 | +0.03(+0.04%) |
May 19, 2014 | 83.48 | 83.50 | 83.46 | 83.46 | 259,964 | -0.02(-0.02%) |
May 16, 2014 | 83.47 | 83.49 | 83.46 | 83.48 | 274,233 | -0.02(-0.03%) |
May 15, 2014 | 83.46 | 83.51 | 83.45 | 83.51 | 259,578 | +0.05(+0.06%) |
May 14, 2014 | 83.46 | 83.48 | 83.46 | 83.46 | 539,867 | -0.03(-0.04%) |
May 13, 2014 | 83.44 | 83.49 | 83.44 | 83.49 | 754,952 | +0.04(+0.05%) |
May 12, 2014 | 83.42 | 83.46 | 83.42 | 83.45 | 251,716 | -0.00(-0.00%) |
May 09, 2014 | 83.43 | 83.46 | 83.42 | 83.45 | 167,941 | +0.01(+0.01%) |
May 08, 2014 | 83.43 | 83.46 | 83.43 | 83.44 | 150,295 | +0.00(+0.00%) |
May 07, 2014 | 83.46 | 83.46 | 83.42 | 83.44 | 340,253 | +0.01(+0.01%) |
May 06, 2014 | 83.47 | 83.47 | 83.42 | 83.43 | 98,147 | -0.01(-0.01%) |
May 05, 2014 | 83.41 | 83.46 | 83.39 | 83.44 | 2,304,837 | +0.02(+0.02%) |
May 02, 2014 | 83.41 | 83.46 | 83.41 | 83.42 | 162,075 | -0.02(-0.03%) |
May 01, 2014 | 83.44 | 83.46 | 83.42 | 83.45 | 244,534 | +0.00(+0.00%) |
Apr 30, 2014 | 83.46 | 83.47 | 83.43 | 83.45 | 1,429,425 | +0.04(+0.05%) |
Apr 29, 2014 | 83.41 | 83.43 | 83.40 | 83.41 | 125,875 | +0.00(+0.00%) |
Apr 28, 2014 | 83.42 | 83.44 | 83.39 | 83.40 | 2,053,498 | -0.02(-0.02%) |
Apr 25, 2014 | 83.43 | 83.46 | 83.42 | 83.42 | 223,471 | +0.00(+0.00%) |
Apr 24, 2014 | 83.44 | 83.45 | 83.41 | 83.42 | 460,179 | -0.02(-0.02%) |
Apr 23, 2014 | 83.40 | 83.45 | 83.39 | 83.43 | 492,382 | +0.05(+0.06%) |
Apr 22, 2014 | 83.38 | 83.41 | 83.38 | 83.38 | 620,959 | -0.00(-0.00%) |
Apr 21, 2014 | 83.42 | 83.43 | 83.39 | 83.39 | 378,973 | -0.01(-0.01%) |
Apr 17, 2014 | 83.39 | 83.39 | 83.39 | 83.39 | 200,667 | -0.03(-0.04%) |
Apr 16, 2014 | 83.39 | 83.43 | 83.38 | 83.43 | 264,327 | +0.02(+0.02%) |
Apr 15, 2014 | 83.41 | 83.41 | 83.39 | 83.41 | 220,752 | +0.00(+0.00%) |
Apr 14, 2014 | 83.37 | 83.41 | 83.36 | 83.41 | 308,343 | +0.01(+0.01%) |
Apr 11, 2014 | 83.39 | 83.42 | 83.38 | 83.40 | 246,801 | -0.01(-0.01%) |
Apr 10, 2014 | 83.41 | 83.41 | 83.37 | 83.41 | 617,227 | -0.01(-0.01%) |
Apr 09, 2014 | 83.34 | 83.42 | 83.34 | 83.42 | 306,804 | +0.05(+0.06%) |
Apr 08, 2014 | 83.36 | 83.40 | 83.35 | 83.37 | 305,140 | +0.00(+0.00%) |
Apr 07, 2014 | 83.38 | 83.39 | 83.36 | 83.37 | 321,710 | -0.01(-0.01%) |
Apr 04, 2014 | 83.34 | 83.40 | 83.34 | 83.38 | 824,622 | -0.01(-0.01%) |
Apr 03, 2014 | 83.34 | 83.39 | 83.33 | 83.39 | 221,796 | +0.02(+0.03%) |
Apr 02, 2014 | 83.34 | 83.36 | 83.34 | 83.36 | 358,704 | -0.02(-0.02%) |
Apr 01, 2014 | 83.37 | 83.38 | 83.34 | 83.38 | 681,635 | +0.02(+0.03%) |
Mar 31, 2014 | 83.34 | 83.37 | 83.33 | 83.35 | 2,133,756 | +0.00(+0.01%) |
Mar 28, 2014 | 83.30 | 83.36 | 83.30 | 83.35 | 319,045 | +0.02(+0.03%) |
Mar 27, 2014 | 83.32 | 83.34 | 83.30 | 83.32 | 544,477 | -0.01(-0.01%) |
Mar 26, 2014 | 83.31 | 83.35 | 83.31 | 83.33 | 324,160 | +0.04(+0.05%) |
Mar 25, 2014 | 83.29 | 83.33 | 83.27 | 83.29 | 439,877 | -0.04(-0.05%) |
Mar 24, 2014 | 83.31 | 83.35 | 83.29 | 83.33 | 326,186 | -0.02(-0.02%) |
Mar 21, 2014 | 83.31 | 83.36 | 83.29 | 83.35 | 359,320 | +0.01(+0.01%) |
Mar 20, 2014 | 83.34 | 83.36 | 83.31 | 83.34 | 674,803 | +0.03(+0.03%) |
Mar 19, 2014 | 83.33 | 83.37 | 83.28 | 83.31 | 259,074 | -0.06(-0.07%) |
Mar 18, 2014 | 83.32 | 83.37 | 83.32 | 83.37 | 219,963 | +0.01(+0.01%) |
Mar 17, 2014 | 83.34 | 83.36 | 83.31 | 83.36 | 317,798 | +0.02(+0.02%) |
Mar 14, 2014 | 83.31 | 83.36 | 83.31 | 83.35 | 278,291 | -0.03(-0.04%) |
Mar 13, 2014 | 83.30 | 83.38 | 83.30 | 83.38 | 454,538 | +0.02(+0.03%) |
Mar 12, 2014 | 83.35 | 83.36 | 83.31 | 83.36 | 204,131 | +0.01(+0.01%) |
Mar 11, 2014 | 83.32 | 83.35 | 83.32 | 83.35 | 258,353 | +0.01(+0.01%) |
Mar 10, 2014 | 83.33 | 83.35 | 83.31 | 83.34 | 403,736 | +0.03(+0.04%) |
Mar 07, 2014 | 83.29 | 83.33 | 83.28 | 83.31 | 374,369 | -0.02(-0.02%) |
Mar 06, 2014 | 83.31 | 83.34 | 83.28 | 83.32 | 346,071 | +0.03(+0.04%) |
Mar 05, 2014 | 83.32 | 83.34 | 83.29 | 83.29 | 738,288 | -0.04(-0.05%) |
Mar 04, 2014 | 83.30 | 83.33 | 83.27 | 83.33 | 344,178 | +0.01(+0.01%) |