Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.35 | 87.94 | 87.35 | 87.70 | 4,569 | +0.42(+0.48%) |
May 29, 2014 | 85.83 | 87.28 | 85.83 | 87.28 | 8,578 | +1.81(+2.11%) |
May 28, 2014 | 85.57 | 85.65 | 84.79 | 85.47 | 26,924 | +0.85(+1.01%) |
May 27, 2014 | 84.92 | 84.92 | 84.30 | 84.62 | 10,810 | -0.05(-0.06%) |
May 23, 2014 | 84.67 | 84.67 | 84.67 | 0 | -0.19(-0.23%) | |
May 22, 2014 | 84.95 | 85.07 | 84.68 | 84.86 | 7,194 | -0.25(-0.29%) |
May 21, 2014 | 85.10 | 85.14 | 84.56 | 85.11 | 8,907 | +0.25(+0.29%) |
May 20, 2014 | 85.60 | 85.60 | 84.57 | 84.86 | 11,863 | -1.84(-2.12%) |
May 19, 2014 | 85.20 | 86.70 | 85.20 | 86.70 | 8,212 | +1.72(+2.02%) |
May 16, 2014 | 84.57 | 85.28 | 84.33 | 84.98 | 13,198 | -1.76(-2.03%) |
May 15, 2014 | 86.66 | 86.76 | 85.76 | 86.74 | 10,991 | +0.12(+0.14%) |
May 14, 2014 | 86.87 | 87.32 | 86.47 | 86.62 | 17,242 | -0.56(-0.64%) |
May 13, 2014 | 86.50 | 87.26 | 86.50 | 87.18 | 6,517 | +2.09(+2.46%) |
May 12, 2014 | 85.31 | 85.45 | 84.99 | 85.09 | 11,944 | +0.35(+0.41%) |
May 09, 2014 | 85.58 | 85.58 | 84.45 | 84.74 | 16,011 | -1.07(-1.25%) |
May 08, 2014 | 85.81 | 86.48 | 85.81 | 85.81 | 13,586 | -0.11(-0.13%) |
May 07, 2014 | 86.61 | 86.91 | 85.61 | 85.92 | 26,237 | -2.54(-2.87%) |
May 06, 2014 | 87.98 | 88.89 | 87.54 | 88.46 | 4,102 | +1.16(+1.33%) |
May 05, 2014 | 86.70 | 87.30 | 86.66 | 87.30 | 10,396 | +0.48(+0.55%) |
May 02, 2014 | 86.99 | 87.48 | 86.76 | 86.82 | 13,871 | -1.18(-1.34%) |
May 01, 2014 | 87.57 | 88.35 | 87.57 | 88.00 | 12,596 | -1.04(-1.17%) |
Apr 30, 2014 | 88.65 | 89.53 | 88.59 | 89.04 | 31,965 | -0.26(-0.29%) |
Apr 29, 2014 | 86.81 | 89.30 | 86.12 | 89.30 | 29,231 | +2.45(+2.82%) |
Apr 28, 2014 | 86.86 | 87.00 | 86.31 | 86.85 | 9,358 | -0.65(-0.74%) |
Apr 25, 2014 | 87.90 | 87.95 | 87.46 | 87.50 | 16,321 | +0.34(+0.39%) |
Apr 24, 2014 | 87.57 | 87.57 | 86.26 | 87.16 | 29,064 | +0.05(+0.06%) |
Apr 23, 2014 | 88.25 | 88.50 | 86.78 | 87.11 | 495,482 | -2.76(-3.07%) |
Apr 22, 2014 | 89.27 | 89.88 | 89.27 | 89.87 | 228,987 | +1.19(+1.34%) |
Apr 21, 2014 | 87.65 | 89.05 | 87.65 | 88.68 | 13,264 | +0.34(+0.38%) |
Apr 17, 2014 | 88.34 | 88.34 | 88.34 | 0 | +1.79(+2.07%) | |
Apr 16, 2014 | 86.20 | 86.56 | 86.01 | 86.55 | 14,913 | +1.55(+1.82%) |
Apr 15, 2014 | 85.58 | 85.83 | 84.50 | 85.00 | 7,821 | -0.66(-0.77%) |
Apr 14, 2014 | 86.23 | 86.23 | 84.86 | 85.66 | 4,820 | -0.84(-0.97%) |
Apr 11, 2014 | 87.60 | 87.60 | 86.26 | 86.50 | 0 | -2.61(-2.93%) |
Apr 10, 2014 | 89.12 | 89.54 | 88.71 | 89.11 | 5,158 | -1.45(-1.60%) |
Apr 09, 2014 | 89.33 | 90.59 | 89.33 | 90.56 | 29,600 | +1.85(+2.09%) |
Apr 08, 2014 | 88.69 | 88.84 | 87.86 | 88.71 | 12,059 | -0.36(-0.40%) |
Apr 07, 2014 | 90.00 | 90.00 | 88.95 | 89.07 | 7,785 | -0.69(-0.77%) |
Apr 04, 2014 | 91.50 | 91.50 | 89.76 | 89.76 | 0 | -1.51(-1.65%) |
Apr 03, 2014 | 91.80 | 91.80 | 90.88 | 91.27 | 10,039 | -0.45(-0.49%) |
Apr 02, 2014 | 91.69 | 92.15 | 91.30 | 91.72 | 27,745 | -0.27(-0.29%) |
Apr 01, 2014 | 91.77 | 92.00 | 91.50 | 91.99 | 5,744 | +1.69(+1.87%) |
Mar 31, 2014 | 90.50 | 90.85 | 89.90 | 90.30 | 23,979 | +0.33(+0.37%) |
Mar 28, 2014 | 91.00 | 91.24 | 89.61 | 89.97 | 0 | -0.52(-0.57%) |
Mar 27, 2014 | 90.17 | 90.72 | 89.90 | 90.49 | 402,175 | +1.49(+1.68%) |
Mar 26, 2014 | 90.46 | 91.30 | 88.94 | 89.00 | 841,741 | -1.91(-2.10%) |
Mar 25, 2014 | 90.07 | 91.20 | 90.07 | 90.90 | 47,329 | +0.98(+1.09%) |
Mar 24, 2014 | 89.45 | 89.92 | 88.77 | 89.92 | 5,729 | +1.12(+1.26%) |
Mar 21, 2014 | 89.16 | 89.44 | 88.80 | 88.80 | 0 | -0.25(-0.28%) |
Mar 20, 2014 | 88.54 | 89.39 | 88.54 | 89.05 | 9,200 | +0.62(+0.71%) |
Mar 19, 2014 | 89.45 | 89.74 | 88.18 | 88.42 | 20,473 | +0.22(+0.25%) |
Mar 18, 2014 | 87.90 | 88.20 | 87.72 | 88.20 | 20,141 | +0.75(+0.86%) |
Mar 17, 2014 | 87.04 | 87.56 | 86.56 | 87.45 | 16,379 | +1.63(+1.90%) |
Mar 14, 2014 | 85.29 | 86.34 | 85.15 | 85.82 | 0 | +2.28(+2.73%) |
Mar 13, 2014 | 86.05 | 86.05 | 83.50 | 83.54 | 11,108 | -2.49(-2.89%) |
Mar 12, 2014 | 85.80 | 86.55 | 85.00 | 86.03 | 13,963 | -1.48(-1.70%) |
Mar 11, 2014 | 88.07 | 88.53 | 87.48 | 87.52 | 25,981 | +0.77(+0.88%) |
Mar 10, 2014 | 87.06 | 87.12 | 86.10 | 86.75 | 38,531 | +0.68(+0.79%) |
Mar 07, 2014 | 87.25 | 87.32 | 85.59 | 86.07 | 0 | -0.77(-0.89%) |
Mar 06, 2014 | 86.24 | 87.06 | 86.21 | 86.84 | 16,664 | +1.23(+1.44%) |
Mar 05, 2014 | 87.14 | 87.14 | 85.55 | 85.61 | 16,892 | -1.19(-1.37%) |
Mar 04, 2014 | 85.94 | 86.91 | 85.50 | 86.80 | 18,314 | +3.67(+4.41%) |