Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 93.72 | 93.77 | 93.32 | 93.70 | 78,300 | +0.04(+0.04%) |
May 29, 2014 | 93.57 | 93.69 | 93.26 | 93.65 | 75,744 | +0.35(+0.38%) |
May 28, 2014 | 93.40 | 93.57 | 92.95 | 93.30 | 108,115 | -0.23(-0.24%) |
May 27, 2014 | 93.16 | 93.69 | 93.16 | 93.53 | 98,914 | +0.50(+0.54%) |
May 23, 2014 | 92.33 | 93.03 | 93.03 | 93.03 | 107,960 | +0.67(+0.72%) |
May 22, 2014 | 91.74 | 92.42 | 91.74 | 92.36 | 54,110 | +0.67(+0.73%) |
May 21, 2014 | 91.00 | 91.78 | 90.95 | 91.69 | 134,302 | +0.99(+1.10%) |
May 20, 2014 | 91.47 | 91.48 | 90.46 | 90.70 | 80,121 | -0.93(-1.02%) |
May 19, 2014 | 90.81 | 91.68 | 90.75 | 91.63 | 134,411 | +0.44(+0.48%) |
May 16, 2014 | 90.64 | 91.25 | 90.25 | 91.19 | 63,945 | +0.57(+0.63%) |
May 15, 2014 | 91.04 | 91.04 | 89.64 | 90.62 | 103,525 | -0.62(-0.68%) |
May 14, 2014 | 92.01 | 92.17 | 91.10 | 91.23 | 79,017 | -1.00(-1.09%) |
May 13, 2014 | 92.67 | 92.72 | 92.13 | 92.24 | 58,598 | -0.32(-0.34%) |
May 12, 2014 | 91.50 | 92.60 | 91.50 | 92.55 | 90,459 | +1.26(+1.38%) |
May 09, 2014 | 90.74 | 91.35 | 90.33 | 91.30 | 67,639 | +0.51(+0.56%) |
May 08, 2014 | 90.42 | 91.81 | 90.26 | 90.78 | 118,772 | +0.03(+0.03%) |
May 07, 2014 | 91.36 | 91.36 | 90.19 | 90.76 | 79,624 | -0.25(-0.27%) |
May 06, 2014 | 92.00 | 92.00 | 90.97 | 91.00 | 162,343 | -1.22(-1.33%) |
May 05, 2014 | 91.74 | 92.31 | 91.30 | 92.23 | 76,744 | +0.01(+0.01%) |
May 02, 2014 | 91.95 | 92.69 | 91.94 | 92.22 | 76,508 | +0.34(+0.37%) |
May 01, 2014 | 91.61 | 92.22 | 91.46 | 91.88 | 110,213 | +0.36(+0.39%) |
Apr 30, 2014 | 91.00 | 91.56 | 90.54 | 91.52 | 88,387 | +0.48(+0.53%) |
Apr 29, 2014 | 90.65 | 91.11 | 90.23 | 91.03 | 142,260 | +0.57(+0.63%) |
Apr 28, 2014 | 91.08 | 91.42 | 89.36 | 90.46 | 177,743 | -0.37(-0.41%) |
Apr 25, 2014 | 91.88 | 91.88 | 90.69 | 90.83 | 107,162 | -1.50(-1.63%) |
Apr 24, 2014 | 92.47 | 92.66 | 91.53 | 92.33 | 107,436 | +0.42(+0.46%) |
Apr 23, 2014 | 92.43 | 92.61 | 91.86 | 91.91 | 62,606 | -0.57(-0.62%) |
Apr 22, 2014 | 91.83 | 92.78 | 91.83 | 92.48 | 97,575 | +0.99(+1.09%) |
Apr 21, 2014 | 91.30 | 91.64 | 90.98 | 91.49 | 191,222 | +0.21(+0.23%) |
Apr 17, 2014 | 91.10 | 91.28 | 91.28 | 91.28 | 105,687 | +0.12(+0.14%) |
Apr 16, 2014 | 90.65 | 91.16 | 90.33 | 91.15 | 120,792 | +1.23(+1.37%) |
Apr 15, 2014 | 90.03 | 90.42 | 88.49 | 89.92 | 150,844 | +0.07(+0.08%) |
Apr 14, 2014 | 89.84 | 90.35 | 89.19 | 89.85 | 126,125 | +0.58(+0.65%) |
Apr 11, 2014 | 89.83 | 90.31 | 89.12 | 89.27 | 179,701 | -1.20(-1.32%) |
Apr 10, 2014 | 92.84 | 92.86 | 90.38 | 90.47 | 112,622 | -2.33(-2.51%) |
Apr 09, 2014 | 92.10 | 92.83 | 91.70 | 92.80 | 124,163 | +1.07(+1.17%) |
Apr 08, 2014 | 90.83 | 91.81 | 90.53 | 91.73 | 181,547 | +0.86(+0.95%) |
Apr 07, 2014 | 92.25 | 92.51 | 90.33 | 90.86 | 207,920 | -1.94(-2.09%) |
Apr 04, 2014 | 94.94 | 94.97 | 92.68 | 92.80 | 156,426 | -1.71(-1.81%) |
Apr 03, 2014 | 95.21 | 95.26 | 94.09 | 94.51 | 133,585 | -0.58(-0.61%) |
Apr 02, 2014 | 94.54 | 95.19 | 94.52 | 95.09 | 244,200 | +0.68(+0.72%) |
Apr 01, 2014 | 93.47 | 94.47 | 93.34 | 94.41 | 241,566 | +1.31(+1.41%) |
Mar 31, 2014 | 92.59 | 93.34 | 92.52 | 93.10 | 267,198 | +0.70(+0.75%) |
Mar 28, 2014 | 91.88 | 92.90 | 90.94 | 92.40 | 184,392 | +0.81(+0.88%) |
Mar 27, 2014 | 91.83 | 92.07 | 90.92 | 91.59 | 348,449 | -0.39(-0.42%) |
Mar 26, 2014 | 93.11 | 93.28 | 91.98 | 91.98 | 327,175 | -0.76(-0.82%) |
Mar 25, 2014 | 93.55 | 93.97 | 92.37 | 92.74 | 582,820 | -0.69(-0.73%) |
Mar 24, 2014 | 94.48 | 94.69 | 92.91 | 93.42 | 2,024,874 | -1.03(-1.09%) |
Mar 21, 2014 | 95.55 | 95.67 | 94.39 | 94.45 | 82,090 | -0.55(-0.57%) |
Mar 20, 2014 | 94.63 | 95.12 | 94.27 | 95.00 | 74,652 | +0.17(+0.18%) |
Mar 19, 2014 | 95.47 | 95.50 | 94.30 | 94.83 | 61,234 | -0.60(-0.63%) |
Mar 18, 2014 | 95.35 | 95.51 | 94.96 | 95.43 | 89,138 | +0.49(+0.52%) |
Mar 17, 2014 | 94.84 | 95.15 | 94.69 | 94.94 | 97,678 | +0.65(+0.69%) |
Mar 14, 2014 | 93.92 | 94.74 | 93.92 | 94.29 | 104,709 | +0.11(+0.11%) |
Mar 13, 2014 | 95.90 | 95.92 | 93.94 | 94.18 | 147,846 | -1.36(-1.43%) |
Mar 12, 2014 | 95.06 | 95.55 | 94.61 | 95.55 | 100,010 | -0.04(-0.05%) |
Mar 11, 2014 | 96.22 | 96.46 | 95.33 | 95.59 | 93,333 | -0.52(-0.54%) |
Mar 10, 2014 | 96.42 | 96.42 | 95.68 | 96.11 | 139,827 | -0.27(-0.28%) |
Mar 07, 2014 | 96.92 | 97.11 | 96.21 | 96.38 | 135,477 | -0.14(-0.15%) |
Mar 06, 2014 | 96.43 | 96.69 | 96.14 | 96.52 | 85,097 | +0.31(+0.32%) |
Mar 05, 2014 | 96.04 | 96.29 | 96.01 | 96.21 | 69,862 | +0.24(+0.25%) |
Mar 04, 2014 | 95.72 | 96.15 | 95.72 | 95.98 | 140,433 | +1.29(+1.37%) |