Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 84.03 | 84.20 | 83.74 | 84.12 | 1,476,974 | +0.13(+0.15%) |
May 29, 2014 | 83.78 | 84.16 | 83.38 | 84.00 | 1,054,204 | +0.39(+0.47%) |
May 28, 2014 | 83.81 | 83.95 | 83.20 | 83.61 | 1,189,699 | -0.23(-0.27%) |
May 27, 2014 | 83.87 | 84.05 | 83.62 | 83.83 | 996,558 | +0.36(+0.43%) |
May 23, 2014 | 83.72 | 83.48 | 83.48 | 83.48 | 925,223 | -0.08(-0.10%) |
May 22, 2014 | 83.73 | 83.91 | 83.49 | 83.56 | 501,636 | -0.06(-0.08%) |
May 21, 2014 | 83.62 | 83.90 | 83.33 | 83.62 | 935,001 | +0.34(+0.41%) |
May 20, 2014 | 83.44 | 83.55 | 82.92 | 83.28 | 878,589 | -0.16(-0.19%) |
May 19, 2014 | 82.86 | 83.57 | 82.80 | 83.44 | 872,888 | +0.33(+0.40%) |
May 16, 2014 | 82.88 | 83.18 | 82.51 | 83.11 | 980,162 | +0.14(+0.17%) |
May 15, 2014 | 83.01 | 83.27 | 82.56 | 82.97 | 1,336,255 | -0.33(-0.40%) |
May 14, 2014 | 83.75 | 83.95 | 83.06 | 83.31 | 1,290,897 | -0.61(-0.72%) |
May 13, 2014 | 83.57 | 83.95 | 83.29 | 83.91 | 806,345 | +0.39(+0.47%) |
May 12, 2014 | 83.60 | 83.74 | 83.33 | 83.52 | 1,012,562 | +0.25(+0.30%) |
May 09, 2014 | 82.72 | 83.34 | 82.62 | 83.27 | 1,386,234 | +0.44(+0.53%) |
May 08, 2014 | 83.48 | 83.79 | 82.79 | 82.84 | 1,735,119 | -0.85(-1.02%) |
May 07, 2014 | 82.96 | 83.87 | 82.62 | 83.69 | 2,009,996 | +1.05(+1.27%) |
May 06, 2014 | 82.73 | 83.05 | 82.49 | 82.64 | 1,533,080 | -0.26(-0.31%) |
May 05, 2014 | 82.70 | 83.05 | 82.06 | 82.90 | 938,093 | +0.11(+0.14%) |
May 02, 2014 | 82.55 | 83.38 | 82.54 | 82.79 | 1,298,100 | +0.04(+0.05%) |
May 01, 2014 | 82.88 | 83.35 | 82.57 | 82.75 | 1,890,006 | -0.25(-0.30%) |
Apr 30, 2014 | 83.27 | 83.27 | 81.81 | 83.00 | 1,896,829 | -0.22(-0.26%) |
Apr 29, 2014 | 82.71 | 83.30 | 82.32 | 83.22 | 1,408,966 | +0.93(+1.13%) |
Apr 28, 2014 | 82.81 | 83.21 | 82.00 | 82.28 | 1,894,196 | -0.12(-0.15%) |
Apr 25, 2014 | 82.84 | 82.92 | 82.21 | 82.41 | 1,705,130 | -0.43(-0.52%) |
Apr 24, 2014 | 82.59 | 82.86 | 82.26 | 82.84 | 1,650,443 | +0.52(+0.63%) |
Apr 23, 2014 | 81.96 | 82.66 | 81.81 | 82.32 | 1,344,024 | +0.36(+0.44%) |
Apr 22, 2014 | 81.86 | 82.21 | 81.63 | 81.96 | 1,495,520 | +0.19(+0.23%) |
Apr 21, 2014 | 81.93 | 82.09 | 81.57 | 81.77 | 1,191,463 | -0.11(-0.13%) |
Apr 17, 2014 | 82.14 | 81.88 | 81.88 | 81.88 | 1,243,411 | -0.35(-0.42%) |
Apr 16, 2014 | 81.92 | 82.23 | 81.49 | 82.23 | 1,346,368 | +1.02(+1.26%) |
Apr 15, 2014 | 80.71 | 81.20 | 80.34 | 81.20 | 2,065,613 | +0.49(+0.60%) |
Apr 14, 2014 | 80.98 | 81.36 | 80.16 | 80.72 | 1,401,042 | +0.16(+0.20%) |
Apr 11, 2014 | 80.29 | 81.10 | 79.76 | 80.56 | 2,622,489 | +0.58(+0.73%) |
Apr 10, 2014 | 80.47 | 80.89 | 79.97 | 79.97 | 1,928,125 | -0.43(-0.53%) |
Apr 09, 2014 | 79.57 | 80.43 | 79.17 | 80.40 | 1,177,385 | +1.08(+1.36%) |
Apr 08, 2014 | 79.19 | 79.53 | 79.13 | 79.32 | 1,298,047 | +0.15(+0.18%) |
Apr 07, 2014 | 79.85 | 80.08 | 79.14 | 79.18 | 1,136,620 | -0.63(-0.79%) |
Apr 04, 2014 | 80.56 | 80.81 | 79.78 | 79.81 | 1,505,796 | -0.48(-0.60%) |
Apr 03, 2014 | 80.34 | 80.69 | 80.05 | 80.29 | 1,749,915 | +0.13(+0.16%) |
Apr 02, 2014 | 80.30 | 80.57 | 79.95 | 80.16 | 2,089,498 | -0.21(-0.26%) |
Apr 01, 2014 | 80.55 | 80.74 | 79.88 | 80.37 | 1,678,583 | +0.02(+0.02%) |
Mar 31, 2014 | 80.03 | 80.39 | 79.91 | 80.35 | 1,507,035 | +0.95(+1.20%) |
Mar 28, 2014 | 79.55 | 79.66 | 79.14 | 79.40 | 1,153,146 | +0.24(+0.31%) |
Mar 27, 2014 | 79.14 | 79.35 | 78.80 | 79.16 | 1,936,518 | -0.08(-0.10%) |
Mar 26, 2014 | 77.06 | 80.39 | 77.06 | 79.24 | 1,418,339 | -0.66(-0.82%) |
Mar 25, 2014 | 80.07 | 80.25 | 79.71 | 79.90 | 1,580,178 | +0.05(+0.06%) |
Mar 24, 2014 | 80.24 | 80.40 | 79.50 | 79.85 | 1,973,825 | -0.15(-0.19%) |
Mar 21, 2014 | 79.49 | 81.08 | 78.98 | 80.00 | 3,067,726 | +0.69(+0.86%) |
Mar 20, 2014 | 78.92 | 79.46 | 78.52 | 79.32 | 2,309,903 | +0.19(+0.24%) |
Mar 19, 2014 | 80.00 | 80.25 | 78.83 | 79.13 | 1,579,544 | -0.83(-1.04%) |
Mar 18, 2014 | 79.74 | 79.98 | 79.49 | 79.96 | 1,782,503 | +0.34(+0.43%) |
Mar 17, 2014 | 79.13 | 79.70 | 78.92 | 79.62 | 1,575,553 | +0.81(+1.02%) |
Mar 14, 2014 | 78.48 | 79.00 | 78.36 | 78.81 | 2,044,570 | +0.19(+0.24%) |
Mar 13, 2014 | 78.93 | 78.93 | 78.18 | 78.63 | 2,818,666 | +0.03(+0.04%) |
Mar 12, 2014 | 78.23 | 78.67 | 77.87 | 78.59 | 1,425,703 | +0.14(+0.17%) |
Mar 11, 2014 | 79.07 | 79.25 | 78.32 | 78.46 | 1,010,437 | -0.37(-0.47%) |
Mar 10, 2014 | 78.58 | 79.08 | 78.48 | 78.83 | 2,164,257 | +0.02(+0.03%) |
Mar 07, 2014 | 79.34 | 79.60 | 78.63 | 78.80 | 2,220,599 | -0.31(-0.39%) |
Mar 06, 2014 | 78.81 | 79.45 | 78.57 | 79.11 | 1,651,476 | +0.39(+0.50%) |
Mar 05, 2014 | 78.61 | 78.93 | 78.31 | 78.71 | 1,444,157 | +0.15(+0.19%) |
Mar 04, 2014 | 78.54 | 78.67 | 78.22 | 78.56 | 2,380,334 | +0.85(+1.09%) |