Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 92.65 | 92.94 | 92.47 | 92.56 | 264,019 | -0.15(-0.16%) |
May 29, 2014 | 92.48 | 92.77 | 91.98 | 92.70 | 15,438 | +0.53(+0.58%) |
May 28, 2014 | 92.60 | 92.60 | 91.90 | 92.17 | 19,536 | -0.18(-0.20%) |
May 27, 2014 | 92.55 | 92.55 | 91.90 | 92.35 | 19,153 | +0.57(+0.62%) |
May 23, 2014 | 91.18 | 91.78 | 91.78 | 91.78 | 18,499 | +0.69(+0.76%) |
May 22, 2014 | 90.75 | 91.21 | 90.53 | 91.10 | 8,113 | +0.54(+0.60%) |
May 21, 2014 | 89.94 | 90.69 | 89.94 | 90.55 | 59,762 | +0.82(+0.91%) |
May 20, 2014 | 89.97 | 90.25 | 89.31 | 89.74 | 12,423 | -0.27(-0.30%) |
May 19, 2014 | 89.17 | 90.06 | 89.17 | 90.00 | 8,346 | +0.78(+0.88%) |
May 16, 2014 | 88.92 | 89.22 | 88.56 | 89.22 | 10,077 | +0.06(+0.07%) |
May 15, 2014 | 89.11 | 89.26 | 88.30 | 89.16 | 12,393 | -0.23(-0.26%) |
May 14, 2014 | 89.61 | 89.61 | 89.27 | 89.39 | 7,811 | -0.56(-0.62%) |
May 13, 2014 | 90.08 | 90.32 | 89.93 | 89.95 | 206,752 | -0.01(-0.01%) |
May 12, 2014 | 89.06 | 90.06 | 89.06 | 89.96 | 105,501 | +1.33(+1.50%) |
May 09, 2014 | 88.25 | 88.62 | 87.62 | 88.62 | 15,919 | +0.79(+0.90%) |
May 08, 2014 | 88.48 | 88.94 | 87.79 | 87.83 | 19,582 | -0.72(-0.81%) |
May 07, 2014 | 87.29 | 88.55 | 86.73 | 88.55 | 28,801 | +1.32(+1.52%) |
May 06, 2014 | 87.50 | 87.70 | 87.22 | 87.23 | 11,386 | -0.29(-0.34%) |
May 05, 2014 | 87.13 | 87.65 | 86.53 | 87.52 | 21,429 | +0.29(+0.34%) |
May 02, 2014 | 87.47 | 87.72 | 87.19 | 87.23 | 42,042 | -0.18(-0.21%) |
May 01, 2014 | 87.66 | 87.89 | 86.66 | 87.41 | 26,968 | +0.30(+0.35%) |
Apr 30, 2014 | 86.66 | 87.51 | 86.52 | 87.11 | 37,644 | -0.05(-0.05%) |
Apr 29, 2014 | 87.34 | 87.42 | 86.90 | 87.15 | 13,796 | -0.06(-0.06%) |
Apr 28, 2014 | 88.15 | 88.15 | 86.79 | 87.21 | 47,272 | -0.57(-0.65%) |
Apr 25, 2014 | 88.35 | 88.54 | 87.39 | 87.78 | 18,212 | +0.06(+0.06%) |
Apr 24, 2014 | 87.61 | 88.15 | 87.33 | 87.72 | 24,415 | +1.04(+1.20%) |
Apr 23, 2014 | 86.51 | 86.85 | 86.33 | 86.68 | 15,544 | +0.13(+0.15%) |
Apr 22, 2014 | 86.21 | 87.05 | 86.21 | 86.56 | 19,798 | +0.62(+0.73%) |
Apr 21, 2014 | 85.89 | 86.45 | 85.76 | 85.93 | 23,698 | +0.08(+0.10%) |
Apr 17, 2014 | 86.18 | 85.85 | 85.85 | 85.85 | 101,420 | -1.18(-1.35%) |
Apr 16, 2014 | 87.83 | 88.11 | 86.68 | 87.02 | 53,951 | -0.62(-0.70%) |
Apr 15, 2014 | 87.24 | 87.76 | 86.23 | 87.64 | 48,867 | +0.46(+0.53%) |
Apr 14, 2014 | 87.35 | 87.59 | 86.29 | 87.18 | 41,271 | +0.44(+0.51%) |
Apr 11, 2014 | 87.34 | 87.85 | 85.98 | 86.74 | 67,853 | -1.17(-1.33%) |
Apr 10, 2014 | 89.92 | 90.24 | 87.66 | 87.91 | 30,500 | -2.20(-2.44%) |
Apr 09, 2014 | 89.71 | 90.27 | 89.10 | 90.10 | 25,250 | +1.01(+1.13%) |
Apr 08, 2014 | 88.62 | 89.28 | 87.79 | 89.09 | 50,735 | +0.53(+0.60%) |
Apr 07, 2014 | 89.63 | 89.88 | 88.18 | 88.56 | 33,499 | -1.27(-1.41%) |
Apr 04, 2014 | 92.04 | 92.07 | 89.67 | 89.83 | 53,135 | -1.71(-1.87%) |
Apr 03, 2014 | 91.33 | 91.63 | 91.07 | 91.54 | 366,479 | +0.26(+0.28%) |
Apr 02, 2014 | 92.16 | 92.16 | 91.18 | 91.28 | 16,200 | -0.17(-0.19%) |
Apr 01, 2014 | 91.67 | 91.67 | 91.19 | 91.45 | 34,255 | +0.62(+0.69%) |
Mar 31, 2014 | 90.48 | 91.04 | 90.27 | 90.83 | 43,584 | +1.03(+1.15%) |
Mar 28, 2014 | 89.64 | 90.65 | 89.48 | 89.80 | 26,769 | +0.51(+0.57%) |
Mar 27, 2014 | 89.82 | 89.83 | 88.95 | 89.29 | 12,941 | -0.61(-0.67%) |
Mar 26, 2014 | 89.97 | 90.57 | 89.69 | 89.90 | 12,340 | +0.55(+0.62%) |
Mar 25, 2014 | 89.95 | 90.50 | 88.85 | 89.35 | 98,160 | -0.30(-0.34%) |
Mar 24, 2014 | 91.30 | 91.30 | 89.36 | 89.65 | 27,529 | -0.91(-1.00%) |
Mar 21, 2014 | 91.45 | 91.90 | 90.54 | 90.56 | 39,631 | -0.44(-0.48%) |
Mar 20, 2014 | 90.19 | 91.49 | 90.19 | 91.00 | 16,192 | +0.60(+0.66%) |
Mar 19, 2014 | 89.46 | 90.82 | 89.43 | 90.40 | 26,852 | +1.05(+1.17%) |
Mar 18, 2014 | 88.47 | 89.43 | 88.47 | 89.36 | 12,662 | +1.39(+1.58%) |
Mar 17, 2014 | 87.50 | 88.22 | 87.50 | 87.97 | 12,681 | +0.70(+0.80%) |
Mar 14, 2014 | 87.90 | 87.91 | 87.26 | 87.27 | 14,014 | -0.52(-0.60%) |
Mar 13, 2014 | 89.05 | 89.07 | 87.71 | 87.80 | 30,515 | -1.09(-1.23%) |
Mar 12, 2014 | 88.68 | 88.90 | 88.52 | 88.89 | 11,485 | +0.06(+0.06%) |
Mar 11, 2014 | 89.15 | 89.63 | 88.78 | 88.83 | 11,824 | -0.14(-0.15%) |
Mar 10, 2014 | 88.61 | 88.97 | 88.44 | 88.97 | 10,496 | +0.20(+0.23%) |
Mar 07, 2014 | 89.37 | 89.37 | 88.64 | 88.77 | 19,107 | -0.18(-0.21%) |
Mar 06, 2014 | 89.17 | 89.47 | 88.87 | 88.95 | 15,541 | -0.06(-0.06%) |
Mar 05, 2014 | 88.70 | 89.04 | 88.68 | 89.01 | 11,583 | -0.06(-0.06%) |
Mar 04, 2014 | 88.56 | 89.39 | 88.56 | 89.06 | 15,001 | +1.23(+1.40%) |