Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 92.46 | 93.65 | 91.97 | 93.60 | 3,250,683 | +1.52(+1.65%) |
May 29, 2014 | 92.43 | 92.93 | 91.57 | 92.08 | 3,674,798 | -0.08(-0.09%) |
May 28, 2014 | 91.97 | 92.73 | 91.93 | 92.16 | 2,951,403 | +0.30(+0.32%) |
May 27, 2014 | 92.77 | 92.95 | 91.66 | 91.86 | 3,187,937 | -0.86(-0.93%) |
May 23, 2014 | 92.83 | 92.72 | 92.72 | 92.72 | 1,363,920 | +0.22(+0.24%) |
May 22, 2014 | 92.39 | 92.77 | 92.29 | 92.51 | 834,914 | +0.12(+0.13%) |
May 21, 2014 | 92.85 | 93.03 | 92.09 | 92.39 | 2,122,572 | -0.49(-0.53%) |
May 20, 2014 | 93.41 | 93.67 | 92.76 | 92.88 | 2,617,950 | -1.00(-1.07%) |
May 19, 2014 | 92.85 | 94.02 | 92.67 | 93.88 | 2,725,879 | +0.61(+0.66%) |
May 16, 2014 | 92.43 | 93.43 | 92.26 | 93.26 | 2,660,509 | +1.02(+1.10%) |
May 15, 2014 | 92.58 | 92.61 | 91.66 | 92.25 | 2,325,323 | -0.63(-0.68%) |
May 14, 2014 | 93.36 | 93.66 | 92.66 | 92.88 | 1,553,585 | -0.65(-0.69%) |
May 13, 2014 | 93.55 | 93.78 | 93.36 | 93.53 | 1,519,531 | -0.18(-0.19%) |
May 12, 2014 | 93.12 | 94.03 | 92.96 | 93.70 | 2,396,699 | +0.90(+0.97%) |
May 09, 2014 | 92.13 | 93.03 | 91.93 | 92.80 | 2,430,278 | +0.53(+0.58%) |
May 08, 2014 | 90.95 | 92.34 | 90.86 | 92.27 | 3,162,206 | +2.21(+2.46%) |
May 07, 2014 | 90.74 | 90.95 | 89.76 | 90.06 | 3,659,094 | -0.68(-0.75%) |
May 06, 2014 | 91.91 | 92.08 | 90.70 | 90.74 | 2,348,675 | -1.34(-1.45%) |
May 05, 2014 | 92.54 | 92.54 | 91.63 | 92.08 | 1,693,770 | -0.53(-0.57%) |
May 02, 2014 | 93.41 | 93.41 | 92.54 | 92.61 | 1,642,656 | -0.33(-0.35%) |
May 01, 2014 | 93.04 | 93.29 | 92.44 | 92.94 | 1,448,719 | -0.10(-0.10%) |
Apr 30, 2014 | 92.52 | 93.10 | 92.30 | 93.04 | 2,021,908 | +0.23(+0.24%) |
Apr 29, 2014 | 92.80 | 93.25 | 92.62 | 92.81 | 1,956,672 | -0.15(-0.16%) |
Apr 28, 2014 | 92.57 | 93.78 | 92.57 | 92.96 | 3,747,194 | +0.47(+0.50%) |
Apr 25, 2014 | 92.37 | 92.73 | 91.85 | 92.50 | 2,140,552 | -0.02(-0.02%) |
Apr 24, 2014 | 92.41 | 92.74 | 91.80 | 92.51 | 2,394,943 | +0.19(+0.21%) |
Apr 23, 2014 | 91.27 | 92.48 | 91.15 | 92.32 | 2,464,522 | +0.99(+1.08%) |
Apr 22, 2014 | 91.69 | 91.87 | 91.29 | 91.33 | 2,861,503 | -0.43(-0.47%) |
Apr 21, 2014 | 91.29 | 91.77 | 91.20 | 91.77 | 2,267,769 | +0.48(+0.53%) |
Apr 17, 2014 | 91.30 | 91.28 | 91.28 | 91.28 | 2,062,776 | +0.01(+0.01%) |
Apr 16, 2014 | 90.72 | 91.40 | 90.29 | 91.28 | 3,019,558 | +1.15(+1.28%) |
Apr 15, 2014 | 90.54 | 90.85 | 89.63 | 90.12 | 2,640,044 | -0.40(-0.44%) |
Apr 14, 2014 | 90.47 | 90.88 | 89.70 | 90.53 | 3,131,398 | +0.39(+0.43%) |
Apr 11, 2014 | 89.63 | 90.70 | 89.59 | 90.14 | 3,852,587 | +0.00(+0.00%) |
Apr 10, 2014 | 91.78 | 92.04 | 90.03 | 90.14 | 4,057,944 | -0.78(-0.86%) |
Apr 09, 2014 | 90.66 | 90.99 | 90.17 | 90.92 | 3,601,060 | +0.31(+0.35%) |
Apr 08, 2014 | 88.92 | 90.67 | 88.77 | 90.61 | 4,786,188 | +1.50(+1.69%) |
Apr 07, 2014 | 89.06 | 89.38 | 88.76 | 89.10 | 3,875,151 | +0.11(+0.13%) |
Apr 04, 2014 | 90.04 | 90.08 | 88.97 | 88.99 | 3,384,560 | -0.84(-0.94%) |
Apr 03, 2014 | 89.87 | 90.20 | 89.50 | 89.84 | 2,885,160 | +0.12(+0.13%) |
Apr 02, 2014 | 90.00 | 90.08 | 89.22 | 89.71 | 4,089,837 | -0.25(-0.28%) |
Apr 01, 2014 | 90.25 | 90.52 | 89.68 | 89.96 | 2,911,389 | +0.14(+0.16%) |
Mar 31, 2014 | 90.03 | 90.30 | 89.73 | 89.82 | 2,621,910 | +0.02(+0.02%) |
Mar 28, 2014 | 90.36 | 90.71 | 89.39 | 89.80 | 3,475,878 | -0.30(-0.33%) |
Mar 27, 2014 | 90.48 | 90.83 | 89.93 | 90.10 | 2,532,165 | -0.37(-0.41%) |
Mar 26, 2014 | 91.91 | 92.06 | 90.45 | 90.47 | 2,349,852 | -1.16(-1.26%) |
Mar 25, 2014 | 91.54 | 92.06 | 91.52 | 91.63 | 2,726,546 | +0.45(+0.49%) |
Mar 24, 2014 | 91.68 | 91.69 | 90.79 | 91.18 | 2,980,110 | -0.37(-0.40%) |
Mar 21, 2014 | 92.01 | 92.15 | 91.12 | 91.55 | 5,523,458 | +0.54(+0.59%) |
Mar 20, 2014 | 90.53 | 91.06 | 90.18 | 91.01 | 1,743,953 | +0.25(+0.27%) |
Mar 19, 2014 | 91.32 | 91.89 | 90.45 | 90.76 | 2,029,422 | -0.80(-0.88%) |
Mar 18, 2014 | 91.60 | 91.78 | 90.90 | 91.56 | 3,101,131 | +0.31(+0.34%) |
Mar 17, 2014 | 91.80 | 92.06 | 91.19 | 91.25 | 2,717,998 | +0.01(+0.01%) |
Mar 14, 2014 | 92.45 | 92.45 | 91.14 | 91.24 | 2,851,532 | -0.77(-0.84%) |
Mar 13, 2014 | 93.02 | 93.12 | 91.84 | 92.01 | 3,125,668 | -0.64(-0.69%) |
Mar 12, 2014 | 92.00 | 92.99 | 91.89 | 92.66 | 2,701,022 | +0.40(+0.44%) |
Mar 11, 2014 | 92.14 | 92.29 | 91.62 | 92.26 | 2,737,643 | +0.10(+0.10%) |
Mar 10, 2014 | 91.05 | 92.16 | 90.88 | 92.16 | 2,883,101 | +0.88(+0.96%) |
Mar 07, 2014 | 91.52 | 91.69 | 90.99 | 91.28 | 3,614,140 | +0.19(+0.21%) |
Mar 06, 2014 | 91.00 | 92.20 | 90.29 | 91.09 | 11,092,561 | -2.58(-2.76%) |
Mar 05, 2014 | 93.75 | 94.06 | 93.14 | 93.67 | 2,849,097 | -0.14(-0.15%) |
Mar 04, 2014 | 93.78 | 94.03 | 93.17 | 93.82 | 2,248,444 | +0.72(+0.78%) |