Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.20 | 89.00 | 85.20 | 88.30 | 57,691 | +3.20(+3.76%) |
May 29, 2014 | 85.50 | 85.90 | 85.00 | 85.10 | 15,351 | -0.50(-0.58%) |
May 28, 2014 | 85.00 | 86.10 | 84.40 | 85.60 | 11,295 | +0.30(+0.35%) |
May 27, 2014 | 86.30 | 88.20 | 84.20 | 85.30 | 16,859 | -1.00(-1.16%) |
May 23, 2014 | 84.10 | 86.30 | 86.30 | 86.30 | 23,830 | +1.80(+2.13%) |
May 22, 2014 | 82.00 | 84.60 | 81.00 | 84.50 | 10,257 | +2.30(+2.80%) |
May 21, 2014 | 79.90 | 82.50 | 79.40 | 82.20 | 27,495 | +3.20(+4.05%) |
May 20, 2014 | 80.40 | 82.52 | 78.40 | 79.00 | 23,340 | -1.80(-2.23%) |
May 19, 2014 | 81.10 | 82.30 | 80.00 | 80.80 | 13,672 | -0.80(-0.98%) |
May 16, 2014 | 82.80 | 83.40 | 80.10 | 81.60 | 17,536 | -0.70(-0.85%) |
May 15, 2014 | 82.90 | 83.80 | 80.30 | 82.30 | 35,011 | -1.30(-1.56%) |
May 14, 2014 | 86.20 | 86.80 | 83.40 | 83.60 | 26,660 | -3.10(-3.58%) |
May 13, 2014 | 87.70 | 89.20 | 85.95 | 86.70 | 21,630 | -1.40(-1.59%) |
May 12, 2014 | 86.70 | 88.90 | 85.20 | 88.10 | 28,792 | +1.20(+1.38%) |
May 09, 2014 | 85.40 | 87.10 | 85.00 | 86.90 | 14,747 | +1.00(+1.16%) |
May 08, 2014 | 87.00 | 88.40 | 85.60 | 85.90 | 25,217 | -1.60(-1.83%) |
May 07, 2014 | 87.30 | 88.70 | 85.20 | 87.50 | 26,336 | -0.10(-0.11%) |
May 06, 2014 | 88.40 | 90.70 | 86.40 | 87.60 | 25,329 | -1.10(-1.24%) |
May 05, 2014 | 88.60 | 90.18 | 87.90 | 88.70 | 22,827 | -0.60(-0.67%) |
May 02, 2014 | 90.40 | 91.80 | 88.10 | 89.30 | 30,099 | -0.70(-0.78%) |
May 01, 2014 | 87.50 | 90.50 | 85.60 | 90.00 | 50,165 | +2.40(+2.74%) |
Apr 30, 2014 | 87.80 | 90.00 | 86.50 | 87.60 | 40,221 | -0.60(-0.68%) |
Apr 29, 2014 | 89.40 | 90.20 | 87.00 | 88.20 | 24,036 | -0.90(-1.01%) |
Apr 28, 2014 | 88.70 | 89.69 | 86.60 | 89.10 | 38,720 | +0.90(+1.02%) |
Apr 25, 2014 | 88.60 | 88.90 | 84.30 | 88.20 | 23,900 | -0.80(-0.90%) |
Apr 24, 2014 | 83.50 | 90.00 | 83.10 | 89.00 | 50,526 | +5.90(+7.10%) |
Apr 23, 2014 | 91.10 | 91.70 | 81.90 | 83.10 | 82,554 | -8.60(-9.38%) |
Apr 22, 2014 | 91.60 | 92.10 | 88.80 | 91.70 | 64,102 | +0.10(+0.11%) |
Apr 21, 2014 | 94.30 | 94.80 | 91.10 | 91.60 | 55,453 | +1.80(+2.00%) |
Apr 17, 2014 | 87.30 | 89.80 | 89.80 | 89.80 | 41,830 | +2.20(+2.51%) |
Apr 16, 2014 | 86.20 | 87.75 | 83.00 | 87.60 | 30,992 | +1.70(+1.98%) |
Apr 15, 2014 | 84.30 | 86.00 | 81.50 | 85.90 | 23,599 | +1.60(+1.90%) |
Apr 14, 2014 | 83.50 | 86.20 | 82.20 | 84.30 | 41,245 | +1.50(+1.81%) |
Apr 11, 2014 | 79.00 | 82.90 | 76.10 | 82.80 | 104,388 | +7.50(+9.96%) |
Apr 10, 2014 | 72.20 | 77.00 | 71.80 | 75.30 | 56,252 | +3.20(+4.44%) |
Apr 09, 2014 | 71.30 | 72.70 | 70.90 | 72.10 | 37,760 | +0.90(+1.26%) |
Apr 08, 2014 | 71.00 | 72.70 | 71.00 | 71.20 | 12,028 | +0.10(+0.14%) |
Apr 07, 2014 | 71.80 | 72.30 | 69.20 | 71.10 | 36,475 | -0.96(-1.33%) |
Apr 04, 2014 | 72.30 | 72.40 | 69.80 | 72.06 | 23,612 | +0.06(+0.08%) |
Apr 03, 2014 | 71.80 | 73.00 | 71.10 | 72.00 | 15,648 | +0.30(+0.42%) |
Apr 02, 2014 | 73.00 | 73.90 | 70.80 | 71.70 | 19,881 | -1.50(-2.05%) |
Apr 01, 2014 | 72.10 | 73.80 | 72.10 | 73.20 | 12,473 | +1.00(+1.39%) |
Mar 31, 2014 | 70.80 | 73.40 | 70.50 | 72.20 | 55,814 | +1.40(+1.98%) |
Mar 28, 2014 | 70.30 | 72.00 | 68.60 | 70.80 | 20,145 | +0.30(+0.43%) |
Mar 27, 2014 | 70.40 | 71.20 | 70.00 | 70.50 | 10,983 | +0.00(+0.00%) |
Mar 26, 2014 | 72.30 | 72.40 | 70.30 | 70.50 | 16,329 | -1.20(-1.67%) |
Mar 25, 2014 | 72.20 | 72.70 | 71.10 | 71.70 | 11,766 | -0.30(-0.42%) |
Mar 24, 2014 | 72.20 | 73.00 | 71.80 | 72.00 | 22,380 | -0.30(-0.41%) |
Mar 21, 2014 | 72.00 | 72.90 | 71.35 | 72.30 | 36,200 | +0.80(+1.12%) |
Mar 20, 2014 | 70.70 | 71.80 | 70.03 | 71.50 | 13,878 | +0.60(+0.85%) |
Mar 19, 2014 | 71.10 | 72.45 | 70.70 | 70.90 | 23,405 | -0.20(-0.28%) |
Mar 18, 2014 | 70.60 | 72.30 | 69.90 | 71.10 | 23,946 | +0.60(+0.85%) |
Mar 17, 2014 | 71.80 | 72.30 | 70.30 | 70.50 | 22,948 | -1.10(-1.54%) |
Mar 14, 2014 | 70.90 | 72.40 | 70.40 | 71.60 | 26,577 | +0.40(+0.56%) |
Mar 13, 2014 | 71.60 | 73.30 | 70.30 | 71.20 | 27,453 | -0.30(-0.42%) |
Mar 12, 2014 | 72.40 | 73.60 | 71.30 | 71.50 | 24,603 | -1.10(-1.52%) |
Mar 11, 2014 | 73.40 | 74.10 | 71.60 | 72.60 | 33,132 | -0.40(-0.55%) |
Mar 10, 2014 | 74.70 | 74.70 | 72.70 | 73.00 | 32,806 | -1.50(-2.01%) |
Mar 07, 2014 | 72.70 | 75.50 | 72.60 | 74.50 | 132,851 | +2.10(+2.90%) |
Mar 06, 2014 | 72.90 | 73.00 | 71.00 | 72.40 | 20,035 | -0.50(-0.69%) |
Mar 05, 2014 | 73.10 | 73.40 | 71.80 | 72.90 | 19,389 | -0.10(-0.14%) |
Mar 04, 2014 | 72.30 | 73.50 | 72.10 | 73.00 | 30,431 | +1.20(+1.67%) |