Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 93.64 | 94.20 | 93.01 | 94.20 | 551 | +0.71(+0.76%) |
May 29, 2014 | 93.56 | 93.56 | 93.49 | 93.49 | 360 | -1.61(-1.69%) |
May 28, 2014 | 95.01 | 95.10 | 94.05 | 95.10 | 3,177 | +0.22(+0.23%) |
May 27, 2014 | 94.88 | 94.88 | 94.88 | 94.88 | 47 | +2.70(+2.92%) |
May 23, 2014 | 92.19 | 92.19 | 92.19 | 0 | +2.40(+2.67%) | |
May 22, 2014 | 89.79 | 89.79 | 89.79 | 89.79 | 50 | -0.63(-0.70%) |
May 21, 2014 | 89.65 | 91.31 | 89.65 | 90.42 | 2,180 | -1.15(-1.26%) |
May 20, 2014 | 91.82 | 92.41 | 91.57 | 91.57 | 334 | -0.65(-0.70%) |
May 19, 2014 | 92.22 | 92.22 | 92.22 | 92.22 | 83 | +1.77(+1.96%) |
May 16, 2014 | 91.29 | 91.29 | 90.45 | 90.45 | 718 | +0.10(+0.11%) |
May 15, 2014 | 92.10 | 92.10 | 90.35 | 90.35 | 527 | -3.67(-3.91%) |
May 14, 2014 | 94.02 | 94.02 | 94.02 | 94.02 | 126 | -3.12(-3.21%) |
May 13, 2014 | 97.14 | 97.14 | 97.14 | 97.14 | 349 | +0.27(+0.27%) |
May 12, 2014 | 96.69 | 96.88 | 96.69 | 96.88 | 158 | +1.98(+2.09%) |
May 09, 2014 | 94.90 | 94.90 | 94.90 | 94.90 | 427 | -0.58(-0.61%) |
May 08, 2014 | 94.70 | 95.48 | 94.70 | 95.48 | 639 | +1.01(+1.07%) |
May 07, 2014 | 94.47 | 94.47 | 94.47 | 94.47 | 521 | +1.93(+2.08%) |
May 06, 2014 | 94.05 | 94.05 | 92.54 | 92.54 | 726 | +0.81(+0.88%) |
May 05, 2014 | 91.73 | 91.73 | 91.73 | 91.73 | 142 | -1.24(-1.33%) |
May 02, 2014 | 92.97 | 92.97 | 92.97 | 92.97 | 85 | +0.01(+0.01%) |
Apr 30, 2014 | 92.96 | 92.96 | 92.96 | 92.96 | 0 | +0.11(+0.12%) |
Apr 29, 2014 | 94.14 | 94.14 | 92.85 | 92.85 | 374 | -1.94(-2.05%) |
Apr 28, 2014 | 94.52 | 94.79 | 94.52 | 94.79 | 230 | +0.39(+0.42%) |
Apr 24, 2014 | 94.40 | 94.40 | 94.40 | 0 | +3.77(+4.16%) | |
Apr 23, 2014 | 90.00 | 90.63 | 90.00 | 90.63 | 185 | -0.92(-1.00%) |
Apr 22, 2014 | 91.85 | 91.85 | 90.35 | 91.55 | 2,106 | +1.35(+1.50%) |
Apr 21, 2014 | 90.20 | 90.20 | 90.20 | 90.20 | 200 | -0.30(-0.33%) |
Apr 17, 2014 | 90.50 | 90.50 | 90.50 | 0 | +0.90(+1.00%) | |
Apr 16, 2014 | 90.24 | 90.24 | 89.50 | 89.60 | 270 | +0.77(+0.87%) |
Apr 15, 2014 | 88.83 | 88.83 | 88.83 | 88.83 | 181 | +0.32(+0.36%) |
Apr 14, 2014 | 88.51 | 88.51 | 88.51 | 88.51 | 205 | -0.66(-0.74%) |
Apr 11, 2014 | 89.17 | 89.17 | 89.17 | 89.17 | 0 | +0.42(+0.47%) |
Apr 08, 2014 | 88.75 | 88.75 | 88.75 | 0 | -0.89(-0.99%) | |
Apr 07, 2014 | 89.00 | 89.64 | 89.00 | 89.64 | 232 | -0.31(-0.34%) |
Apr 04, 2014 | 90.40 | 90.50 | 89.40 | 89.95 | 0 | -0.02(-0.03%) |
Apr 03, 2014 | 89.94 | 89.97 | 89.94 | 89.97 | 359 | +0.02(+0.03%) |
Apr 02, 2014 | 89.10 | 89.95 | 89.10 | 89.95 | 162 | +0.80(+0.90%) |
Apr 01, 2014 | 89.59 | 89.59 | 89.15 | 89.15 | 447 | +1.05(+1.19%) |
Mar 31, 2014 | 90.02 | 90.02 | 88.10 | 88.10 | 978 | -0.64(-0.73%) |
Mar 28, 2014 | 88.74 | 88.74 | 88.74 | 88.74 | 0 | -0.31(-0.35%) |
Mar 27, 2014 | 89.05 | 89.05 | 89.05 | 89.05 | 945 | -1.86(-2.04%) |
Mar 26, 2014 | 90.91 | 90.91 | 90.91 | 90.91 | 376 | +1.94(+2.18%) |
Mar 25, 2014 | 89.88 | 89.88 | 88.97 | 88.97 | 347 | +0.02(+0.03%) |
Mar 21, 2014 | 88.95 | 88.95 | 88.95 | 0 | +1.07(+1.22%) | |
Mar 20, 2014 | 87.87 | 87.87 | 87.87 | 87.87 | 185 | +0.15(+0.17%) |
Mar 19, 2014 | 88.81 | 88.81 | 87.72 | 87.72 | 50,738 | +0.32(+0.37%) |
Mar 18, 2014 | 87.40 | 87.40 | 85.25 | 87.40 | 1,131 | -0.40(-0.46%) |
Mar 17, 2014 | 86.87 | 88.53 | 86.87 | 87.80 | 534 | +2.40(+2.81%) |
Mar 13, 2014 | 85.40 | 85.40 | 85.40 | 0 | -3.33(-3.76%) | |
Mar 12, 2014 | 86.30 | 88.73 | 86.30 | 88.73 | 732 | -0.57(-0.63%) |
Mar 11, 2014 | 89.30 | 89.30 | 89.30 | 89.30 | 200 | -0.20(-0.22%) |
Mar 10, 2014 | 90.30 | 90.30 | 89.50 | 89.50 | 442 | -0.25(-0.28%) |
Mar 07, 2014 | 90.35 | 90.35 | 89.75 | 89.75 | 0 | -0.60(-0.66%) |
Mar 06, 2014 | 91.60 | 91.60 | 90.35 | 90.35 | 801 | -0.15(-0.16%) |
Mar 05, 2014 | 90.50 | 90.50 | 90.50 | 90.50 | 539 | +0.62(+0.69%) |
Mar 04, 2014 | 90.56 | 90.56 | 89.88 | 89.88 | 954 | +2.37(+2.71%) |