Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 88.17 | 88.17 | 87.00 | 87.73 | 2,976,976 | -0.01(-0.01%) |
May 29, 2014 | 87.56 | 88.11 | 87.36 | 87.74 | 2,803,532 | +0.25(+0.29%) |
May 28, 2014 | 87.81 | 88.02 | 87.25 | 87.49 | 2,990,265 | -0.17(-0.19%) |
May 27, 2014 | 87.53 | 87.68 | 86.77 | 87.65 | 3,323,793 | +1.18(+1.36%) |
May 23, 2014 | 86.97 | 86.47 | 86.47 | 86.47 | 3,718,151 | -0.45(-0.52%) |
May 22, 2014 | 85.60 | 87.43 | 85.47 | 86.93 | 2,266,776 | +1.09(+1.27%) |
May 21, 2014 | 84.77 | 86.10 | 84.68 | 85.84 | 3,708,659 | +0.96(+1.13%) |
May 20, 2014 | 85.32 | 85.35 | 84.63 | 84.88 | 4,263,710 | +0.11(+0.12%) |
May 19, 2014 | 84.14 | 85.07 | 83.89 | 84.77 | 4,828,971 | +0.11(+0.13%) |
May 16, 2014 | 83.85 | 84.73 | 83.64 | 84.67 | 5,544,618 | +1.25(+1.50%) |
May 15, 2014 | 84.71 | 84.95 | 83.14 | 83.42 | 3,665,226 | -1.35(-1.59%) |
May 14, 2014 | 84.06 | 85.07 | 83.59 | 84.76 | 3,931,071 | +0.95(+1.14%) |
May 13, 2014 | 84.45 | 84.85 | 83.77 | 83.81 | 4,860,665 | -0.23(-0.28%) |
May 12, 2014 | 84.08 | 84.80 | 83.79 | 84.04 | 4,713,072 | +0.19(+0.22%) |
May 09, 2014 | 83.12 | 83.92 | 82.30 | 83.86 | 4,636,670 | +0.53(+0.63%) |
May 08, 2014 | 84.55 | 85.54 | 83.17 | 83.33 | 5,522,732 | -1.50(-1.76%) |
May 07, 2014 | 84.04 | 84.88 | 83.33 | 84.83 | 3,754,147 | +0.37(+0.44%) |
May 06, 2014 | 84.67 | 85.50 | 84.40 | 84.46 | 4,873,812 | -0.68(-0.80%) |
May 05, 2014 | 83.79 | 85.26 | 83.39 | 85.14 | 3,370,525 | +0.57(+0.68%) |
May 02, 2014 | 85.10 | 85.48 | 84.00 | 84.56 | 5,741,950 | -0.26(-0.30%) |
May 01, 2014 | 83.78 | 85.16 | 83.35 | 84.82 | 4,834,919 | +0.76(+0.90%) |
Apr 30, 2014 | 84.11 | 84.45 | 83.05 | 84.06 | 5,931,356 | -0.11(-0.13%) |
Apr 29, 2014 | 84.47 | 84.59 | 83.25 | 84.17 | 5,470,855 | +0.32(+0.38%) |
Apr 28, 2014 | 84.08 | 84.50 | 81.39 | 83.86 | 8,124,587 | +0.05(+0.06%) |
Apr 25, 2014 | 85.47 | 85.47 | 83.72 | 83.80 | 6,000,206 | -1.74(-2.03%) |
Apr 24, 2014 | 85.84 | 86.13 | 84.09 | 85.54 | 8,119,072 | +0.30(+0.36%) |
Apr 23, 2014 | 87.31 | 87.60 | 83.88 | 85.24 | 14,556,987 | -4.50(-5.02%) |
Apr 22, 2014 | 88.19 | 90.05 | 88.05 | 89.74 | 5,628,631 | +1.72(+1.95%) |
Apr 21, 2014 | 87.60 | 88.08 | 86.23 | 88.02 | 3,530,553 | +1.17(+1.35%) |
Apr 17, 2014 | 86.96 | 86.85 | 86.85 | 86.85 | 4,303,959 | -0.06(-0.07%) |
Apr 16, 2014 | 87.37 | 87.44 | 85.55 | 86.91 | 4,550,398 | +0.41(+0.47%) |
Apr 15, 2014 | 85.68 | 87.25 | 83.80 | 86.50 | 6,314,510 | +1.26(+1.48%) |
Apr 14, 2014 | 85.00 | 86.41 | 83.79 | 85.24 | 7,209,657 | +1.04(+1.23%) |
Apr 11, 2014 | 85.20 | 87.32 | 84.17 | 84.20 | 9,655,090 | -1.63(-1.90%) |
Apr 10, 2014 | 90.17 | 90.23 | 85.30 | 85.84 | 8,218,154 | -4.43(-4.91%) |
Apr 09, 2014 | 88.72 | 90.41 | 88.39 | 90.27 | 4,567,685 | +1.52(+1.71%) |
Apr 08, 2014 | 90.39 | 90.62 | 88.51 | 88.75 | 5,555,542 | -0.63(-0.71%) |
Apr 07, 2014 | 88.90 | 90.07 | 87.68 | 89.38 | 6,363,015 | -0.22(-0.24%) |
Apr 04, 2014 | 94.08 | 94.31 | 89.51 | 89.60 | 6,674,372 | -3.78(-4.04%) |
Apr 03, 2014 | 94.90 | 95.72 | 92.62 | 93.37 | 3,968,302 | -1.39(-1.47%) |
Apr 02, 2014 | 94.79 | 95.60 | 94.04 | 94.76 | 3,837,354 | -0.07(-0.07%) |
Apr 01, 2014 | 93.03 | 94.95 | 92.91 | 94.83 | 4,205,769 | +2.05(+2.21%) |
Mar 31, 2014 | 92.15 | 93.67 | 92.11 | 92.78 | 6,329,620 | +2.10(+2.31%) |
Mar 28, 2014 | 91.97 | 93.36 | 90.55 | 90.68 | 4,315,220 | -1.31(-1.42%) |
Mar 27, 2014 | 91.25 | 93.26 | 90.64 | 91.99 | 6,033,617 | +1.64(+1.81%) |
Mar 26, 2014 | 91.19 | 92.44 | 90.30 | 90.35 | 5,077,718 | -0.39(-0.43%) |
Mar 25, 2014 | 91.57 | 93.24 | 90.01 | 90.74 | 5,121,611 | -0.49(-0.54%) |
Mar 24, 2014 | 92.73 | 92.90 | 89.18 | 91.23 | 5,813,171 | -1.24(-1.34%) |
Mar 21, 2014 | 95.57 | 97.01 | 92.24 | 92.47 | 9,440,404 | -3.10(-3.24%) |
Mar 20, 2014 | 94.90 | 95.61 | 94.21 | 95.57 | 3,063,133 | +0.35(+0.37%) |
Mar 19, 2014 | 96.28 | 96.28 | 94.57 | 95.22 | 3,455,774 | -0.67(-0.70%) |
Mar 18, 2014 | 93.65 | 95.89 | 93.51 | 95.88 | 4,317,577 | +2.72(+2.91%) |
Mar 17, 2014 | 92.61 | 94.26 | 92.18 | 93.17 | 3,411,307 | +0.99(+1.08%) |
Mar 14, 2014 | 92.82 | 93.96 | 92.04 | 92.18 | 2,945,686 | -1.07(-1.15%) |
Mar 13, 2014 | 94.91 | 95.04 | 92.76 | 93.24 | 3,235,105 | -1.52(-1.60%) |
Mar 12, 2014 | 92.51 | 94.78 | 92.51 | 94.76 | 3,668,144 | +1.29(+1.38%) |
Mar 11, 2014 | 94.37 | 94.48 | 93.08 | 93.48 | 3,529,826 | -0.85(-0.90%) |
Mar 10, 2014 | 91.97 | 94.85 | 91.96 | 94.33 | 5,033,543 | +2.36(+2.57%) |
Mar 07, 2014 | 94.26 | 94.70 | 90.46 | 91.97 | 9,471,987 | -1.45(-1.55%) |
Mar 06, 2014 | 95.30 | 95.85 | 93.36 | 93.42 | 4,075,647 | -1.50(-1.58%) |
Mar 05, 2014 | 94.91 | 95.64 | 94.32 | 94.92 | 3,269,868 | +0.14(+0.15%) |
Mar 04, 2014 | 94.27 | 94.82 | 93.66 | 94.78 | 3,400,416 | +1.74(+1.87%) |