Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 89.85 | 90.48 | 89.51 | 90.08 | 1,116,026 | -0.17(-0.19%) |
May 29, 2014 | 89.73 | 90.33 | 89.25 | 90.25 | 1,508,298 | +1.31(+1.48%) |
May 28, 2014 | 88.88 | 89.58 | 88.50 | 88.93 | 1,141,770 | -0.19(-0.22%) |
May 27, 2014 | 88.95 | 89.82 | 88.77 | 89.13 | 1,155,722 | +0.39(+0.44%) |
May 23, 2014 | 88.41 | 88.73 | 88.73 | 88.73 | 819,094 | +0.05(+0.05%) |
May 22, 2014 | 88.10 | 88.83 | 87.77 | 88.69 | 481,140 | +0.58(+0.66%) |
May 21, 2014 | 87.45 | 88.32 | 87.17 | 88.10 | 1,128,470 | +1.39(+1.61%) |
May 20, 2014 | 87.69 | 87.78 | 86.18 | 86.71 | 1,082,329 | -1.03(-1.18%) |
May 19, 2014 | 86.61 | 87.91 | 86.58 | 87.74 | 682,461 | +0.66(+0.75%) |
May 16, 2014 | 86.77 | 87.39 | 85.68 | 87.09 | 1,064,305 | +0.51(+0.59%) |
May 15, 2014 | 87.98 | 88.14 | 85.76 | 86.57 | 1,306,670 | -1.79(-2.03%) |
May 14, 2014 | 89.70 | 89.70 | 88.24 | 88.37 | 838,480 | -1.14(-1.28%) |
May 13, 2014 | 90.17 | 90.63 | 89.41 | 89.51 | 1,201,246 | -0.66(-0.73%) |
May 12, 2014 | 89.57 | 90.25 | 89.27 | 90.17 | 1,065,724 | +1.19(+1.34%) |
May 09, 2014 | 88.97 | 89.28 | 88.26 | 88.97 | 1,070,445 | -0.09(-0.10%) |
May 08, 2014 | 88.90 | 90.16 | 88.80 | 89.06 | 1,027,864 | -0.19(-0.22%) |
May 07, 2014 | 88.29 | 89.34 | 87.43 | 89.25 | 1,296,239 | +1.24(+1.41%) |
May 06, 2014 | 88.44 | 89.00 | 87.78 | 88.01 | 1,423,994 | -1.23(-1.38%) |
May 05, 2014 | 88.52 | 89.49 | 87.67 | 89.25 | 1,005,280 | -0.14(-0.16%) |
May 02, 2014 | 88.83 | 90.03 | 88.83 | 89.39 | 1,154,422 | +0.59(+0.66%) |
May 01, 2014 | 88.95 | 89.02 | 87.94 | 88.80 | 1,538,447 | -0.02(-0.03%) |
Apr 30, 2014 | 86.92 | 89.07 | 86.31 | 88.83 | 2,431,126 | +1.66(+1.90%) |
Apr 29, 2014 | 85.75 | 87.46 | 85.13 | 87.17 | 2,520,271 | +4.81(+5.84%) |
Apr 28, 2014 | 82.75 | 83.26 | 80.90 | 82.36 | 1,855,135 | -0.02(-0.02%) |
Apr 25, 2014 | 84.04 | 84.32 | 82.17 | 82.38 | 1,686,802 | -1.85(-2.19%) |
Apr 24, 2014 | 85.22 | 85.34 | 84.03 | 84.23 | 1,061,723 | -0.47(-0.55%) |
Apr 23, 2014 | 84.85 | 85.32 | 84.43 | 84.70 | 777,616 | -0.28(-0.33%) |
Apr 22, 2014 | 84.35 | 85.37 | 84.22 | 84.97 | 1,011,321 | +0.54(+0.64%) |
Apr 21, 2014 | 84.36 | 84.73 | 83.96 | 84.43 | 759,370 | +0.06(+0.08%) |
Apr 17, 2014 | 83.67 | 84.37 | 84.37 | 84.37 | 1,281,994 | +0.95(+1.14%) |
Apr 16, 2014 | 83.06 | 83.46 | 82.37 | 83.41 | 1,272,672 | +1.17(+1.42%) |
Apr 15, 2014 | 81.31 | 82.35 | 80.49 | 82.24 | 2,694,804 | +1.15(+1.42%) |
Apr 14, 2014 | 81.89 | 81.90 | 80.32 | 81.09 | 1,621,123 | +0.14(+0.17%) |
Apr 11, 2014 | 82.59 | 82.74 | 80.92 | 80.96 | 2,668,655 | -2.63(-3.14%) |
Apr 10, 2014 | 86.78 | 87.05 | 83.58 | 83.58 | 2,171,364 | -3.35(-3.85%) |
Apr 09, 2014 | 86.06 | 86.97 | 85.40 | 86.93 | 1,644,275 | +1.41(+1.65%) |
Apr 08, 2014 | 85.63 | 86.01 | 84.90 | 85.52 | 1,912,436 | -0.09(-0.10%) |
Apr 07, 2014 | 88.46 | 88.66 | 85.44 | 85.61 | 1,526,754 | -3.05(-3.44%) |
Apr 04, 2014 | 91.08 | 91.83 | 88.63 | 88.66 | 2,177,446 | -1.47(-1.63%) |
Apr 03, 2014 | 90.31 | 91.10 | 89.24 | 90.13 | 1,527,667 | -0.16(-0.18%) |
Apr 02, 2014 | 90.19 | 90.50 | 89.56 | 90.29 | 2,045,380 | +1.28(+1.44%) |
Apr 01, 2014 | 87.98 | 89.17 | 87.89 | 89.01 | 1,170,833 | +1.42(+1.63%) |
Mar 31, 2014 | 87.46 | 87.97 | 87.35 | 87.58 | 1,996,213 | +1.00(+1.16%) |
Mar 28, 2014 | 85.83 | 87.70 | 85.67 | 86.58 | 1,343,381 | +1.42(+1.67%) |
Mar 27, 2014 | 86.20 | 86.73 | 85.02 | 85.16 | 1,428,387 | -1.43(-1.65%) |
Mar 26, 2014 | 87.95 | 88.28 | 86.58 | 86.59 | 1,273,387 | -0.81(-0.93%) |
Mar 25, 2014 | 88.24 | 88.82 | 86.82 | 87.40 | 1,597,377 | -0.70(-0.79%) |
Mar 24, 2014 | 88.98 | 89.63 | 87.82 | 88.10 | 1,201,675 | -0.84(-0.95%) |
Mar 21, 2014 | 90.05 | 90.46 | 88.82 | 88.94 | 2,198,224 | +0.05(+0.05%) |
Mar 20, 2014 | 86.35 | 88.99 | 86.24 | 88.90 | 1,878,627 | +2.39(+2.76%) |
Mar 19, 2014 | 87.00 | 87.59 | 86.09 | 86.51 | 1,403,454 | -0.46(-0.53%) |
Mar 18, 2014 | 86.75 | 87.44 | 86.69 | 86.97 | 944,513 | +0.27(+0.31%) |
Mar 17, 2014 | 86.96 | 87.36 | 86.56 | 86.70 | 1,505,415 | +0.56(+0.66%) |
Mar 14, 2014 | 86.71 | 87.29 | 86.00 | 86.14 | 1,296,797 | -0.72(-0.83%) |
Mar 13, 2014 | 88.83 | 89.08 | 86.69 | 86.86 | 1,481,468 | -1.38(-1.57%) |
Mar 12, 2014 | 87.42 | 88.26 | 87.13 | 88.24 | 1,352,291 | -0.02(-0.02%) |
Mar 11, 2014 | 89.26 | 89.60 | 88.04 | 88.26 | 1,105,951 | -0.90(-1.01%) |
Mar 10, 2014 | 89.41 | 89.70 | 88.71 | 89.16 | 1,024,212 | -0.48(-0.53%) |
Mar 07, 2014 | 88.57 | 90.15 | 88.57 | 89.64 | 1,738,845 | +1.44(+1.63%) |
Mar 06, 2014 | 87.82 | 88.73 | 87.66 | 88.20 | 1,379,289 | +0.79(+0.90%) |
Mar 05, 2014 | 87.68 | 88.05 | 87.17 | 87.41 | 1,354,328 | -0.34(-0.39%) |
Mar 04, 2014 | 87.06 | 88.03 | 86.85 | 87.75 | 1,651,267 | +2.01(+2.35%) |