Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 92.74 | 93.94 | 92.25 | 93.88 | 3,240,860 | +1.52(+1.65%) |
May 29, 2014 | 92.71 | 93.21 | 91.85 | 92.36 | 3,663,694 | -0.08(-0.09%) |
May 28, 2014 | 92.24 | 93.01 | 92.21 | 92.44 | 2,942,485 | +0.30(+0.32%) |
May 27, 2014 | 93.05 | 93.23 | 91.94 | 92.14 | 3,178,304 | -0.87(-0.93%) |
May 23, 2014 | 93.11 | 93.01 | 93.01 | 93.01 | 1,359,799 | +0.22(+0.24%) |
May 22, 2014 | 92.67 | 93.05 | 92.57 | 92.79 | 832,391 | +0.12(+0.13%) |
May 21, 2014 | 93.13 | 93.31 | 92.37 | 92.67 | 2,116,158 | -0.49(-0.53%) |
May 20, 2014 | 93.69 | 93.95 | 93.04 | 93.16 | 2,610,039 | -1.00(-1.07%) |
May 19, 2014 | 93.13 | 94.31 | 92.95 | 94.16 | 2,717,642 | +0.62(+0.66%) |
May 16, 2014 | 92.71 | 93.72 | 92.54 | 93.55 | 2,652,469 | +1.02(+1.10%) |
May 15, 2014 | 92.86 | 92.89 | 91.94 | 92.53 | 2,318,296 | -0.63(-0.68%) |
May 14, 2014 | 93.64 | 93.94 | 92.94 | 93.16 | 1,548,890 | -0.65(-0.69%) |
May 13, 2014 | 93.83 | 94.06 | 93.64 | 93.81 | 1,514,939 | -0.18(-0.19%) |
May 12, 2014 | 93.40 | 94.31 | 93.24 | 93.99 | 2,389,457 | +0.90(+0.97%) |
May 09, 2014 | 92.41 | 93.31 | 92.21 | 93.08 | 2,422,934 | +0.53(+0.58%) |
May 08, 2014 | 91.22 | 92.62 | 91.13 | 92.55 | 3,152,650 | +2.22(+2.46%) |
May 07, 2014 | 91.02 | 91.23 | 90.04 | 90.33 | 3,648,036 | -0.69(-0.75%) |
May 06, 2014 | 92.19 | 92.36 | 90.97 | 91.02 | 2,341,578 | -1.34(-1.45%) |
May 05, 2014 | 92.82 | 92.82 | 91.91 | 92.36 | 1,688,652 | -0.53(-0.57%) |
May 02, 2014 | 93.69 | 93.69 | 92.82 | 92.89 | 1,637,692 | -0.33(-0.35%) |
May 01, 2014 | 93.32 | 93.58 | 92.72 | 93.22 | 1,444,341 | -0.10(-0.10%) |
Apr 30, 2014 | 92.80 | 93.38 | 92.58 | 93.32 | 2,015,798 | +0.23(+0.24%) |
Apr 29, 2014 | 93.08 | 93.54 | 92.90 | 93.09 | 1,950,759 | -0.15(-0.16%) |
Apr 28, 2014 | 92.85 | 94.07 | 92.85 | 93.25 | 3,735,870 | +0.47(+0.50%) |
Apr 25, 2014 | 92.65 | 93.01 | 92.12 | 92.78 | 2,134,084 | -0.02(-0.02%) |
Apr 24, 2014 | 92.69 | 93.02 | 92.08 | 92.79 | 2,387,705 | +0.19(+0.21%) |
Apr 23, 2014 | 91.54 | 92.76 | 91.42 | 92.60 | 2,457,075 | +0.99(+1.08%) |
Apr 22, 2014 | 91.96 | 92.15 | 91.57 | 91.61 | 2,852,856 | -0.44(-0.47%) |
Apr 21, 2014 | 91.57 | 92.04 | 91.48 | 92.04 | 2,260,916 | +0.48(+0.53%) |
Apr 17, 2014 | 91.58 | 91.56 | 91.56 | 91.56 | 2,056,542 | +0.01(+0.01%) |
Apr 16, 2014 | 91.00 | 91.67 | 90.57 | 91.55 | 3,010,434 | +1.15(+1.28%) |
Apr 15, 2014 | 90.82 | 91.12 | 89.91 | 90.40 | 2,632,066 | -0.40(-0.44%) |
Apr 14, 2014 | 90.75 | 91.16 | 89.97 | 90.80 | 3,121,936 | +0.39(+0.43%) |
Apr 11, 2014 | 89.90 | 90.98 | 89.87 | 90.41 | 3,840,945 | +0.00(+0.00%) |
Apr 10, 2014 | 92.06 | 92.32 | 90.30 | 90.41 | 4,045,682 | -0.78(-0.86%) |
Apr 09, 2014 | 90.93 | 91.27 | 90.44 | 91.20 | 3,590,178 | +0.31(+0.35%) |
Apr 08, 2014 | 89.19 | 90.95 | 89.04 | 90.88 | 4,771,725 | +1.51(+1.69%) |
Apr 07, 2014 | 89.33 | 89.65 | 89.03 | 89.37 | 3,863,440 | +0.11(+0.13%) |
Apr 04, 2014 | 90.31 | 90.35 | 89.24 | 89.26 | 3,374,333 | -0.85(-0.94%) |
Apr 03, 2014 | 90.14 | 90.47 | 89.77 | 90.11 | 2,876,441 | +0.12(+0.13%) |
Apr 02, 2014 | 90.27 | 90.36 | 89.49 | 89.99 | 4,077,478 | -0.25(-0.28%) |
Apr 01, 2014 | 90.52 | 90.79 | 89.95 | 90.24 | 2,902,591 | +0.15(+0.16%) |
Mar 31, 2014 | 90.30 | 90.58 | 90.00 | 90.09 | 2,613,987 | +0.02(+0.02%) |
Mar 28, 2014 | 90.63 | 90.98 | 89.66 | 90.08 | 3,465,375 | -0.30(-0.33%) |
Mar 27, 2014 | 90.75 | 91.11 | 90.20 | 90.37 | 2,524,513 | -0.37(-0.41%) |
Mar 26, 2014 | 92.19 | 92.34 | 90.72 | 90.75 | 2,342,752 | -1.16(-1.26%) |
Mar 25, 2014 | 91.82 | 92.33 | 91.80 | 91.91 | 2,718,307 | +0.45(+0.49%) |
Mar 24, 2014 | 91.95 | 91.96 | 91.07 | 91.45 | 2,971,104 | -0.37(-0.40%) |
Mar 21, 2014 | 92.29 | 92.43 | 91.40 | 91.83 | 5,506,767 | +0.54(+0.59%) |
Mar 20, 2014 | 90.80 | 91.33 | 90.46 | 91.29 | 1,738,683 | +0.25(+0.27%) |
Mar 19, 2014 | 91.59 | 92.16 | 90.72 | 91.04 | 2,023,289 | -0.81(-0.88%) |
Mar 18, 2014 | 91.88 | 92.06 | 91.17 | 91.84 | 3,091,760 | +0.31(+0.34%) |
Mar 17, 2014 | 92.08 | 92.33 | 91.47 | 91.53 | 2,709,784 | +0.01(+0.01%) |
Mar 14, 2014 | 92.73 | 92.73 | 91.42 | 91.52 | 2,842,915 | -0.77(-0.84%) |
Mar 13, 2014 | 93.30 | 93.41 | 92.12 | 92.29 | 3,116,222 | -0.65(-0.69%) |
Mar 12, 2014 | 92.28 | 93.27 | 92.16 | 92.94 | 2,692,860 | +0.40(+0.44%) |
Mar 11, 2014 | 92.41 | 92.57 | 91.90 | 92.54 | 2,729,370 | +0.10(+0.10%) |
Mar 10, 2014 | 91.33 | 92.44 | 91.16 | 92.44 | 2,874,388 | +0.88(+0.96%) |
Mar 07, 2014 | 91.80 | 91.97 | 91.27 | 91.56 | 3,603,219 | +0.19(+0.21%) |
Mar 06, 2014 | 91.28 | 92.48 | 90.57 | 91.37 | 11,059,041 | -2.59(-2.76%) |
Mar 05, 2014 | 94.04 | 94.34 | 93.42 | 93.96 | 2,840,487 | -0.15(-0.15%) |
Mar 04, 2014 | 94.07 | 94.31 | 93.46 | 94.10 | 2,241,650 | +0.73(+0.78%) |