Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 84.90 | 85.39 | 84.36 | 84.90 | 677,052 | -0.13(-0.15%) |
May 29, 2014 | 85.70 | 85.76 | 83.54 | 85.03 | 1,084,138 | -0.37(-0.43%) |
May 28, 2014 | 87.00 | 87.17 | 83.76 | 85.40 | 1,051,124 | -1.82(-2.09%) |
May 27, 2014 | 85.80 | 87.87 | 85.78 | 87.22 | 909,719 | +1.79(+2.10%) |
May 23, 2014 | 85.20 | 85.43 | 85.43 | 85.43 | 666,200 | +0.18(+0.21%) |
May 22, 2014 | 84.68 | 86.22 | 84.68 | 85.25 | 436,413 | +0.43(+0.51%) |
May 21, 2014 | 85.84 | 86.67 | 84.13 | 84.82 | 816,774 | -0.51(-0.60%) |
May 20, 2014 | 86.44 | 86.44 | 85.05 | 85.33 | 669,301 | -1.34(-1.55%) |
May 19, 2014 | 87.65 | 88.22 | 85.66 | 86.67 | 721,565 | -1.20(-1.37%) |
May 16, 2014 | 86.49 | 88.03 | 85.28 | 87.87 | 877,878 | +1.11(+1.28%) |
May 15, 2014 | 87.11 | 87.18 | 84.76 | 86.76 | 1,189,644 | -0.39(-0.45%) |
May 14, 2014 | 88.41 | 88.85 | 86.83 | 87.15 | 569,701 | -1.36(-1.54%) |
May 13, 2014 | 89.24 | 89.62 | 87.57 | 88.51 | 659,220 | -1.37(-1.52%) |
May 12, 2014 | 88.05 | 90.32 | 87.73 | 89.88 | 747,683 | +2.01(+2.29%) |
May 09, 2014 | 85.58 | 87.97 | 84.76 | 87.87 | 747,361 | +2.01(+2.34%) |
May 08, 2014 | 84.64 | 87.35 | 84.64 | 85.86 | 1,021,230 | +1.07(+1.26%) |
May 07, 2014 | 87.15 | 88.75 | 84.43 | 84.79 | 1,402,619 | -2.76(-3.15%) |
May 06, 2014 | 88.23 | 89.16 | 87.34 | 87.55 | 1,117,013 | -0.99(-1.12%) |
May 05, 2014 | 88.47 | 89.21 | 86.61 | 88.54 | 983,339 | +0.42(+0.48%) |
May 02, 2014 | 86.35 | 88.39 | 86.17 | 88.12 | 2,345,602 | +2.15(+2.50%) |
May 01, 2014 | 87.60 | 88.13 | 85.93 | 85.97 | 1,089,079 | -1.74(-1.98%) |
Apr 30, 2014 | 85.95 | 87.90 | 85.36 | 87.71 | 884,592 | +1.71(+1.99%) |
Apr 29, 2014 | 86.57 | 87.16 | 84.86 | 86.00 | 763,263 | -0.58(-0.67%) |
Apr 28, 2014 | 88.42 | 89.81 | 84.59 | 86.58 | 1,373,409 | -1.53(-1.74%) |
Apr 25, 2014 | 89.20 | 90.01 | 87.50 | 88.11 | 498,730 | -1.52(-1.70%) |
Apr 24, 2014 | 88.85 | 90.09 | 86.83 | 89.63 | 606,756 | +1.41(+1.60%) |
Apr 23, 2014 | 89.41 | 89.74 | 88.09 | 88.22 | 672,180 | -1.19(-1.33%) |
Apr 22, 2014 | 90.18 | 91.24 | 88.86 | 89.41 | 873,294 | -0.18(-0.20%) |
Apr 21, 2014 | 88.20 | 90.77 | 88.20 | 89.59 | 999,145 | +1.80(+2.05%) |
Apr 17, 2014 | 90.26 | 87.79 | 87.79 | 87.79 | 1,795,000 | -2.43(-2.69%) |
Apr 16, 2014 | 91.17 | 92.60 | 89.74 | 90.22 | 969,375 | -0.20(-0.22%) |
Apr 15, 2014 | 91.08 | 92.24 | 87.67 | 90.42 | 1,329,567 | +0.29(+0.32%) |
Apr 14, 2014 | 91.85 | 93.37 | 89.62 | 90.13 | 1,022,469 | -0.92(-1.01%) |
Apr 11, 2014 | 93.78 | 94.00 | 88.46 | 91.05 | 2,960,106 | -3.80(-4.01%) |
Apr 10, 2014 | 96.84 | 97.27 | 93.96 | 94.85 | 1,341,992 | -2.23(-2.30%) |
Apr 09, 2014 | 96.30 | 98.43 | 95.28 | 97.08 | 833,374 | +1.21(+1.26%) |
Apr 08, 2014 | 93.43 | 96.04 | 93.31 | 95.87 | 1,329,135 | +2.12(+2.26%) |
Apr 07, 2014 | 95.71 | 95.93 | 91.76 | 93.75 | 1,483,569 | -2.34(-2.44%) |
Apr 04, 2014 | 100.09 | 100.64 | 95.23 | 96.09 | 1,317,594 | -3.68(-3.69%) |
Apr 03, 2014 | 100.26 | 100.78 | 99.32 | 99.77 | 694,344 | -0.34(-0.34%) |
Apr 02, 2014 | 98.90 | 100.25 | 98.80 | 100.11 | 916,687 | +1.13(+1.14%) |
Apr 01, 2014 | 97.59 | 99.33 | 97.15 | 98.98 | 1,351,395 | +1.54(+1.58%) |
Mar 31, 2014 | 98.47 | 98.90 | 96.80 | 97.44 | 1,057,567 | -0.45(-0.46%) |
Mar 28, 2014 | 98.87 | 100.17 | 96.57 | 97.89 | 1,568,056 | -0.86(-0.87%) |
Mar 27, 2014 | 101.01 | 101.27 | 98.13 | 98.75 | 1,503,229 | -2.68(-2.64%) |
Mar 26, 2014 | 102.65 | 105.00 | 101.42 | 101.43 | 1,325,521 | +1.09(+1.09%) |
Mar 25, 2014 | 101.41 | 102.22 | 99.80 | 100.34 | 1,030,289 | -0.92(-0.91%) |
Mar 24, 2014 | 100.45 | 101.88 | 99.93 | 101.26 | 1,110,842 | +0.42(+0.42%) |
Mar 21, 2014 | 104.10 | 105.00 | 100.84 | 100.84 | 1,976,755 | -3.46(-3.32%) |
Mar 20, 2014 | 103.03 | 106.83 | 102.78 | 104.30 | 3,049,754 | +3.03(+2.99%) |
Mar 19, 2014 | 98.85 | 101.35 | 97.85 | 101.27 | 1,556,043 | +2.63(+2.67%) |
Mar 18, 2014 | 96.37 | 99.47 | 96.02 | 98.64 | 1,439,848 | +2.23(+2.31%) |
Mar 17, 2014 | 95.50 | 96.80 | 94.42 | 96.41 | 1,387,288 | +1.15(+1.21%) |
Mar 14, 2014 | 95.89 | 97.86 | 95.00 | 95.26 | 7,452,700 | +5.75(+6.42%) |
Mar 13, 2014 | 91.38 | 91.60 | 89.05 | 89.51 | 2,122,350 | -1.88(-2.06%) |
Mar 12, 2014 | 90.69 | 91.75 | 89.09 | 91.39 | 1,505,427 | -0.11(-0.12%) |
Mar 11, 2014 | 89.55 | 92.91 | 89.20 | 91.50 | 2,250,904 | +1.86(+2.07%) |
Mar 10, 2014 | 87.14 | 89.85 | 86.97 | 89.64 | 1,388,544 | +2.34(+2.68%) |
Mar 07, 2014 | 87.95 | 88.17 | 86.52 | 87.30 | 954,622 | +0.00(+0.00%) |
Mar 06, 2014 | 88.74 | 88.94 | 86.90 | 87.30 | 716,578 | -1.20(-1.36%) |
Mar 05, 2014 | 89.62 | 89.82 | 87.98 | 88.50 | 949,065 | -0.56(-0.63%) |
Mar 04, 2014 | 89.36 | 89.94 | 88.39 | 89.06 | 631,140 | +0.64(+0.72%) |