Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 92.59 | 93.79 | 92.10 | 93.73 | 3,246,061 | +1.52(+1.65%) |
May 29, 2014 | 92.57 | 93.06 | 91.70 | 92.21 | 3,669,574 | -0.08(-0.09%) |
May 28, 2014 | 92.10 | 92.86 | 92.06 | 92.29 | 2,947,208 | +0.30(+0.32%) |
May 27, 2014 | 92.90 | 93.08 | 91.79 | 91.99 | 3,183,405 | -0.86(-0.93%) |
May 23, 2014 | 92.96 | 92.86 | 92.86 | 92.86 | 1,361,981 | +0.22(+0.24%) |
May 22, 2014 | 92.53 | 92.90 | 92.42 | 92.64 | 833,727 | +0.12(+0.13%) |
May 21, 2014 | 92.99 | 93.16 | 92.23 | 92.52 | 2,119,554 | -0.49(-0.53%) |
May 20, 2014 | 93.54 | 93.80 | 92.89 | 93.01 | 2,614,228 | -1.00(-1.07%) |
May 19, 2014 | 92.98 | 94.16 | 92.80 | 94.01 | 2,722,003 | +0.61(+0.66%) |
May 16, 2014 | 92.57 | 93.57 | 92.39 | 93.40 | 2,656,727 | +1.02(+1.10%) |
May 15, 2014 | 92.71 | 92.74 | 91.79 | 92.38 | 2,322,017 | -0.63(-0.68%) |
May 14, 2014 | 93.49 | 93.79 | 92.79 | 93.01 | 1,551,376 | -0.65(-0.69%) |
May 13, 2014 | 93.68 | 93.91 | 93.49 | 93.66 | 1,517,371 | -0.18(-0.19%) |
May 12, 2014 | 93.25 | 94.16 | 93.09 | 93.84 | 2,393,292 | +0.90(+0.97%) |
May 09, 2014 | 92.26 | 93.16 | 92.06 | 92.94 | 2,426,823 | +0.53(+0.58%) |
May 08, 2014 | 91.07 | 92.48 | 90.99 | 92.40 | 3,157,710 | +2.21(+2.46%) |
May 07, 2014 | 90.87 | 91.08 | 89.89 | 90.19 | 3,653,892 | -0.68(-0.75%) |
May 06, 2014 | 92.04 | 92.21 | 90.83 | 90.87 | 2,345,336 | -1.34(-1.45%) |
May 05, 2014 | 92.67 | 92.67 | 91.76 | 92.21 | 1,691,362 | -0.53(-0.57%) |
May 02, 2014 | 93.54 | 93.54 | 92.67 | 92.74 | 1,640,321 | -0.33(-0.35%) |
May 01, 2014 | 93.17 | 93.43 | 92.57 | 93.07 | 1,446,659 | -0.10(-0.10%) |
Apr 30, 2014 | 92.65 | 93.23 | 92.43 | 93.17 | 2,019,034 | +0.23(+0.24%) |
Apr 29, 2014 | 92.93 | 93.39 | 92.75 | 92.94 | 1,953,890 | -0.15(-0.16%) |
Apr 28, 2014 | 92.70 | 93.92 | 92.70 | 93.10 | 3,741,867 | +0.47(+0.50%) |
Apr 25, 2014 | 92.50 | 92.86 | 91.98 | 92.63 | 2,137,509 | -0.02(-0.02%) |
Apr 24, 2014 | 92.54 | 92.87 | 91.93 | 92.65 | 2,391,538 | +0.19(+0.21%) |
Apr 23, 2014 | 91.40 | 92.61 | 91.28 | 92.45 | 2,461,019 | +0.99(+1.08%) |
Apr 22, 2014 | 91.82 | 92.00 | 91.42 | 91.46 | 2,857,435 | -0.43(-0.47%) |
Apr 21, 2014 | 91.42 | 91.90 | 91.33 | 91.90 | 2,264,545 | +0.48(+0.53%) |
Apr 17, 2014 | 91.43 | 91.41 | 91.41 | 91.41 | 2,059,843 | +0.01(+0.01%) |
Apr 16, 2014 | 90.85 | 91.53 | 90.42 | 91.40 | 3,015,266 | +1.15(+1.28%) |
Apr 15, 2014 | 90.67 | 90.98 | 89.76 | 90.25 | 2,636,290 | -0.40(-0.44%) |
Apr 14, 2014 | 90.60 | 91.01 | 89.83 | 90.66 | 3,126,947 | +0.39(+0.43%) |
Apr 11, 2014 | 89.75 | 90.83 | 89.72 | 90.27 | 3,847,110 | +0.00(+0.00%) |
Apr 10, 2014 | 91.91 | 92.17 | 90.16 | 90.27 | 4,052,175 | -0.78(-0.86%) |
Apr 09, 2014 | 90.78 | 91.12 | 90.29 | 91.05 | 3,595,940 | +0.31(+0.35%) |
Apr 08, 2014 | 89.05 | 90.80 | 88.90 | 90.74 | 4,779,383 | +1.51(+1.69%) |
Apr 07, 2014 | 89.18 | 89.50 | 88.88 | 89.23 | 3,869,641 | +0.11(+0.13%) |
Apr 04, 2014 | 90.16 | 90.20 | 89.10 | 89.12 | 3,379,749 | -0.85(-0.94%) |
Apr 03, 2014 | 90.00 | 90.33 | 89.62 | 89.96 | 2,881,058 | +0.12(+0.13%) |
Apr 02, 2014 | 90.12 | 90.21 | 89.35 | 89.84 | 4,084,023 | -0.25(-0.28%) |
Apr 01, 2014 | 90.37 | 90.65 | 89.81 | 90.09 | 2,907,250 | +0.14(+0.16%) |
Mar 31, 2014 | 90.16 | 90.43 | 89.86 | 89.95 | 2,618,183 | +0.02(+0.02%) |
Mar 28, 2014 | 90.49 | 90.84 | 89.52 | 89.93 | 3,470,937 | -0.30(-0.33%) |
Mar 27, 2014 | 90.61 | 90.96 | 90.06 | 90.23 | 2,528,565 | -0.37(-0.41%) |
Mar 26, 2014 | 92.04 | 92.19 | 90.58 | 90.60 | 2,346,512 | -1.16(-1.26%) |
Mar 25, 2014 | 91.67 | 92.19 | 91.65 | 91.76 | 2,722,670 | +0.45(+0.49%) |
Mar 24, 2014 | 91.81 | 91.82 | 90.92 | 91.31 | 2,975,873 | -0.37(-0.40%) |
Mar 21, 2014 | 92.15 | 92.28 | 91.25 | 91.68 | 5,515,606 | +0.54(+0.59%) |
Mar 20, 2014 | 90.66 | 91.19 | 90.31 | 91.14 | 1,741,474 | +0.25(+0.27%) |
Mar 19, 2014 | 91.45 | 92.02 | 90.58 | 90.89 | 2,026,537 | -0.81(-0.88%) |
Mar 18, 2014 | 91.74 | 91.91 | 91.03 | 91.69 | 3,096,722 | +0.31(+0.34%) |
Mar 17, 2014 | 91.93 | 92.19 | 91.32 | 91.38 | 2,714,134 | +0.01(+0.01%) |
Mar 14, 2014 | 92.58 | 92.58 | 91.27 | 91.37 | 2,847,478 | -0.77(-0.84%) |
Mar 13, 2014 | 93.15 | 93.26 | 91.97 | 92.15 | 3,121,224 | -0.64(-0.69%) |
Mar 12, 2014 | 92.13 | 93.12 | 92.02 | 92.79 | 2,697,182 | +0.40(+0.44%) |
Mar 11, 2014 | 92.27 | 92.42 | 91.75 | 92.39 | 2,733,751 | +0.10(+0.10%) |
Mar 10, 2014 | 91.18 | 92.29 | 91.01 | 92.29 | 2,879,002 | +0.88(+0.96%) |
Mar 07, 2014 | 91.65 | 91.82 | 91.12 | 91.41 | 3,609,002 | +0.19(+0.21%) |
Mar 06, 2014 | 91.13 | 92.33 | 90.42 | 91.22 | 11,076,792 | -2.59(-2.76%) |
Mar 05, 2014 | 93.89 | 94.19 | 93.27 | 93.81 | 2,845,046 | -0.14(-0.15%) |
Mar 04, 2014 | 93.92 | 94.16 | 93.31 | 93.95 | 2,245,248 | +0.72(+0.78%) |