Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 93.04 | 93.62 | 92.92 | 93.59 | 1,515,780 | +0.44(+0.47%) |
May 29, 2014 | 92.31 | 93.26 | 92.23 | 93.15 | 1,180,159 | +0.85(+0.92%) |
May 28, 2014 | 92.46 | 92.50 | 91.78 | 92.30 | 1,853,796 | +0.26(+0.28%) |
May 27, 2014 | 91.45 | 92.18 | 91.21 | 92.04 | 1,190,398 | +0.70(+0.77%) |
May 23, 2014 | 91.53 | 91.34 | 91.34 | 91.34 | 820,179 | -0.15(-0.16%) |
May 22, 2014 | 91.05 | 91.87 | 90.97 | 91.49 | 967,007 | +0.44(+0.49%) |
May 21, 2014 | 91.52 | 91.63 | 90.60 | 91.04 | 887,588 | -0.04(-0.05%) |
May 20, 2014 | 91.10 | 91.83 | 90.76 | 91.09 | 1,464,758 | -0.39(-0.43%) |
May 19, 2014 | 90.56 | 92.08 | 90.39 | 91.48 | 1,813,206 | +1.25(+1.38%) |
May 16, 2014 | 89.64 | 90.65 | 89.64 | 90.23 | 1,828,313 | +0.41(+0.46%) |
May 15, 2014 | 91.38 | 91.48 | 89.51 | 89.82 | 2,610,743 | -0.70(-0.77%) |
May 14, 2014 | 91.30 | 91.40 | 90.22 | 90.52 | 1,830,237 | -0.31(-0.35%) |
May 13, 2014 | 91.03 | 91.39 | 90.12 | 90.84 | 2,001,581 | +0.36(+0.40%) |
May 12, 2014 | 90.23 | 90.90 | 89.56 | 90.48 | 1,519,276 | +0.81(+0.90%) |
May 09, 2014 | 88.95 | 90.00 | 87.81 | 89.67 | 2,359,067 | +0.52(+0.58%) |
May 08, 2014 | 89.78 | 90.94 | 88.70 | 89.15 | 1,882,349 | -0.56(-0.63%) |
May 07, 2014 | 89.79 | 89.90 | 88.64 | 89.71 | 1,509,709 | -0.03(-0.03%) |
May 06, 2014 | 88.59 | 90.32 | 87.97 | 89.74 | 3,909,613 | +0.92(+1.04%) |
May 05, 2014 | 87.11 | 88.89 | 86.41 | 88.82 | 2,790,915 | +0.83(+0.94%) |
May 02, 2014 | 87.53 | 88.14 | 87.27 | 87.99 | 2,804,097 | +0.55(+0.63%) |
May 01, 2014 | 87.00 | 88.05 | 86.86 | 87.45 | 2,169,543 | +0.63(+0.72%) |
Apr 30, 2014 | 87.51 | 87.81 | 86.59 | 86.82 | 2,137,814 | -1.00(-1.13%) |
Apr 29, 2014 | 88.67 | 89.10 | 87.75 | 87.81 | 1,804,960 | -0.48(-0.55%) |
Apr 28, 2014 | 90.11 | 90.14 | 87.53 | 88.30 | 3,770,615 | -1.87(-2.08%) |
Apr 25, 2014 | 90.56 | 91.98 | 89.61 | 90.17 | 5,543,392 | -1.28(-1.40%) |
Apr 24, 2014 | 95.97 | 97.16 | 90.51 | 91.45 | 13,819,671 | +9.44(+11.50%) |
Apr 23, 2014 | 82.06 | 82.46 | 81.71 | 82.02 | 1,451,699 | -0.21(-0.25%) |
Apr 22, 2014 | 82.51 | 82.76 | 82.19 | 82.23 | 1,284,556 | -0.21(-0.25%) |
Apr 21, 2014 | 82.45 | 82.60 | 81.88 | 82.43 | 1,585,042 | +0.83(+1.01%) |
Apr 17, 2014 | 82.05 | 81.61 | 81.61 | 81.61 | 1,284,792 | -0.52(-0.63%) |
Apr 16, 2014 | 83.79 | 83.79 | 81.59 | 82.13 | 1,311,052 | -0.94(-1.13%) |
Apr 15, 2014 | 83.28 | 83.66 | 81.15 | 83.07 | 1,623,844 | -0.40(-0.48%) |
Apr 14, 2014 | 83.02 | 83.76 | 82.65 | 83.47 | 1,327,505 | +1.41(+1.72%) |
Apr 11, 2014 | 82.81 | 83.46 | 82.02 | 82.06 | 1,351,566 | -1.05(-1.26%) |
Apr 10, 2014 | 86.18 | 86.28 | 82.89 | 83.11 | 1,159,672 | -3.00(-3.49%) |
Apr 09, 2014 | 84.32 | 86.22 | 83.82 | 86.12 | 1,540,311 | +1.95(+2.31%) |
Apr 08, 2014 | 84.89 | 85.20 | 83.49 | 84.17 | 1,817,180 | -0.90(-1.05%) |
Apr 07, 2014 | 86.78 | 86.88 | 84.97 | 85.07 | 1,121,638 | -1.63(-1.88%) |
Apr 04, 2014 | 88.16 | 88.73 | 86.39 | 86.70 | 1,331,555 | -1.17(-1.33%) |
Apr 03, 2014 | 87.06 | 87.98 | 86.75 | 87.87 | 1,314,989 | +1.26(+1.45%) |
Apr 02, 2014 | 85.56 | 86.86 | 85.35 | 86.61 | 1,080,919 | +1.13(+1.32%) |
Apr 01, 2014 | 84.58 | 85.71 | 84.58 | 85.48 | 954,598 | +0.65(+0.77%) |
Mar 31, 2014 | 84.57 | 84.98 | 84.03 | 84.83 | 839,228 | +0.78(+0.93%) |
Mar 28, 2014 | 83.42 | 84.59 | 83.31 | 84.05 | 819,730 | +0.85(+1.02%) |
Mar 27, 2014 | 83.11 | 83.34 | 82.18 | 83.19 | 951,047 | +0.15(+0.18%) |
Mar 26, 2014 | 83.54 | 84.24 | 83.04 | 83.04 | 822,580 | -0.15(-0.18%) |
Mar 25, 2014 | 82.82 | 83.46 | 82.36 | 83.19 | 1,070,324 | +0.82(+1.00%) |
Mar 24, 2014 | 84.11 | 84.21 | 81.80 | 82.37 | 1,492,992 | -1.32(-1.58%) |
Mar 21, 2014 | 85.47 | 85.58 | 83.50 | 83.70 | 1,374,295 | -1.10(-1.30%) |
Mar 20, 2014 | 84.71 | 84.92 | 84.19 | 84.80 | 792,587 | +0.04(+0.04%) |
Mar 19, 2014 | 85.00 | 85.95 | 84.32 | 84.76 | 758,903 | -0.41(-0.48%) |
Mar 18, 2014 | 84.44 | 85.24 | 84.17 | 85.17 | 952,500 | +0.79(+0.93%) |
Mar 17, 2014 | 84.34 | 84.83 | 83.98 | 84.38 | 1,088,797 | +0.14(+0.17%) |
Mar 14, 2014 | 84.73 | 85.73 | 84.20 | 84.24 | 2,048,972 | -0.27(-0.32%) |
Mar 13, 2014 | 86.85 | 87.32 | 84.45 | 84.51 | 3,036,792 | -2.11(-2.44%) |
Mar 12, 2014 | 86.30 | 87.43 | 86.30 | 86.62 | 2,163,499 | -0.94(-1.07%) |
Mar 11, 2014 | 88.02 | 88.54 | 87.35 | 87.56 | 1,141,854 | -0.44(-0.50%) |
Mar 10, 2014 | 87.64 | 88.03 | 87.46 | 88.00 | 758,713 | +0.26(+0.30%) |
Mar 07, 2014 | 88.19 | 88.36 | 87.08 | 87.74 | 1,287,541 | -0.17(-0.19%) |
Mar 06, 2014 | 86.97 | 88.46 | 86.96 | 87.91 | 1,655,136 | +0.98(+1.12%) |
Mar 05, 2014 | 86.59 | 87.15 | 86.15 | 86.93 | 1,221,966 | +0.10(+0.11%) |
Mar 04, 2014 | 85.51 | 87.12 | 85.50 | 86.84 | 1,646,224 | +2.37(+2.81%) |