Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 92.75 | 92.97 | 92.53 | 92.66 | 1,024,768 | -0.21(-0.23%) |
May 29, 2014 | 92.59 | 93.06 | 92.44 | 92.87 | 655,352 | +0.32(+0.35%) |
May 28, 2014 | 92.58 | 92.80 | 92.03 | 92.55 | 765,774 | +0.02(+0.02%) |
May 27, 2014 | 92.25 | 92.63 | 91.93 | 92.53 | 1,114,420 | +0.72(+0.78%) |
May 23, 2014 | 91.81 | 91.81 | 91.81 | 0 | -0.38(-0.41%) | |
May 22, 2014 | 92.80 | 92.83 | 92.16 | 92.19 | 769,482 | -0.65(-0.70%) |
May 21, 2014 | 92.85 | 93.00 | 92.55 | 92.84 | 720,919 | +0.10(+0.11%) |
May 20, 2014 | 92.75 | 93.14 | 92.51 | 92.74 | 719,031 | -0.05(-0.05%) |
May 19, 2014 | 92.56 | 92.98 | 92.38 | 92.79 | 939,454 | +0.08(+0.09%) |
May 16, 2014 | 92.26 | 92.80 | 92.10 | 92.71 | 951,767 | +0.51(+0.55%) |
May 15, 2014 | 93.20 | 93.42 | 91.89 | 92.20 | 1,807,467 | -1.40(-1.50%) |
May 14, 2014 | 93.64 | 93.84 | 93.01 | 93.60 | 820,832 | -0.01(-0.01%) |
May 13, 2014 | 93.48 | 93.74 | 93.23 | 93.61 | 667,701 | +0.14(+0.15%) |
May 12, 2014 | 93.29 | 93.76 | 93.13 | 93.47 | 750,607 | +0.52(+0.56%) |
May 09, 2014 | 92.94 | 93.09 | 92.39 | 92.95 | 876,749 | -0.01(-0.01%) |
May 08, 2014 | 93.64 | 93.64 | 92.82 | 92.96 | 870,509 | -0.50(-0.53%) |
May 07, 2014 | 92.42 | 94.07 | 92.42 | 93.46 | 1,390,214 | +1.20(+1.30%) |
May 06, 2014 | 92.19 | 92.49 | 92.08 | 92.26 | 826,706 | -0.28(-0.30%) |
May 05, 2014 | 92.12 | 92.67 | 91.53 | 92.54 | 879,995 | -0.07(-0.08%) |
May 02, 2014 | 92.71 | 93.17 | 92.46 | 92.61 | 868,055 | -0.01(-0.01%) |
May 01, 2014 | 92.16 | 92.65 | 91.90 | 92.62 | 834,740 | +0.54(+0.59%) |
Apr 30, 2014 | 91.87 | 92.25 | 91.12 | 92.08 | 1,185,931 | +0.20(+0.22%) |
Apr 29, 2014 | 91.63 | 92.36 | 91.60 | 91.88 | 910,693 | +0.53(+0.58%) |
Apr 28, 2014 | 90.45 | 91.55 | 90.34 | 91.35 | 1,535,207 | +1.32(+1.47%) |
Apr 25, 2014 | 90.97 | 91.21 | 88.00 | 90.03 | 2,117,335 | -1.70(-1.85%) |
Apr 24, 2014 | 90.75 | 92.00 | 90.50 | 91.73 | 1,709,504 | +1.28(+1.42%) |
Apr 23, 2014 | 90.46 | 90.98 | 90.29 | 90.45 | 2,443,443 | -0.10(-0.11%) |
Apr 22, 2014 | 90.67 | 91.16 | 90.19 | 90.55 | 1,415,749 | +0.05(+0.06%) |
Apr 21, 2014 | 90.46 | 90.78 | 90.18 | 90.50 | 2,088,647 | -0.31(-0.34%) |
Apr 17, 2014 | 90.81 | 90.81 | 90.81 | 0 | -0.06(-0.07%) | |
Apr 16, 2014 | 90.57 | 91.03 | 90.12 | 90.87 | 1,218,382 | +0.78(+0.87%) |
Apr 15, 2014 | 89.49 | 90.09 | 89.17 | 90.09 | 1,246,009 | +0.60(+0.67%) |
Apr 14, 2014 | 89.51 | 89.57 | 88.71 | 89.49 | 2,846,637 | +0.80(+0.90%) |
Apr 11, 2014 | 88.02 | 88.95 | 88.02 | 88.69 | 1,321,928 | +0.29(+0.33%) |
Apr 10, 2014 | 89.20 | 89.64 | 88.36 | 88.40 | 1,510,081 | -0.78(-0.87%) |
Apr 09, 2014 | 88.69 | 89.21 | 88.26 | 89.18 | 1,144,826 | +0.78(+0.88%) |
Apr 08, 2014 | 88.38 | 88.58 | 88.10 | 88.40 | 1,339,510 | -0.24(-0.27%) |
Apr 07, 2014 | 89.14 | 89.41 | 88.51 | 88.64 | 1,442,761 | -0.61(-0.68%) |
Apr 04, 2014 | 89.78 | 89.80 | 89.16 | 89.25 | 1,257,720 | +0.01(+0.01%) |
Apr 03, 2014 | 89.15 | 89.31 | 88.84 | 89.24 | 1,272,583 | +0.29(+0.33%) |
Apr 02, 2014 | 88.64 | 89.07 | 88.49 | 88.95 | 1,270,250 | +0.22(+0.25%) |
Apr 01, 2014 | 89.66 | 89.83 | 88.31 | 88.73 | 1,619,889 | -0.57(-0.64%) |
Mar 31, 2014 | 88.60 | 89.35 | 88.51 | 89.30 | 2,264,475 | +1.16(+1.32%) |
Mar 28, 2014 | 87.71 | 88.14 | 87.25 | 88.14 | 1,600,849 | +0.82(+0.94%) |
Mar 27, 2014 | 87.22 | 87.64 | 86.87 | 87.32 | 1,648,777 | +0.07(+0.08%) |
Mar 26, 2014 | 87.44 | 87.83 | 87.18 | 87.25 | 1,793,167 | +0.19(+0.22%) |
Mar 25, 2014 | 86.58 | 87.20 | 86.38 | 87.06 | 1,340,824 | +0.89(+1.03%) |
Mar 24, 2014 | 86.13 | 86.81 | 86.13 | 86.17 | 1,487,261 | -0.06(-0.07%) |
Mar 21, 2014 | 86.03 | 86.43 | 85.69 | 86.23 | 3,759,684 | +0.85(+1.00%) |
Mar 20, 2014 | 85.62 | 86.20 | 85.19 | 85.38 | 3,502,642 | -0.57(-0.66%) |
Mar 19, 2014 | 86.99 | 87.23 | 85.71 | 85.95 | 1,399,907 | -1.01(-1.16%) |
Mar 18, 2014 | 87.46 | 87.66 | 86.91 | 86.96 | 1,150,011 | +0.07(+0.08%) |
Mar 17, 2014 | 86.51 | 87.06 | 86.23 | 86.89 | 1,212,000 | +0.76(+0.88%) |
Mar 14, 2014 | 86.00 | 86.64 | 86.00 | 86.13 | 1,440,786 | -0.10(-0.12%) |
Mar 13, 2014 | 86.95 | 87.12 | 86.09 | 86.23 | 1,042,968 | -0.49(-0.57%) |
Mar 12, 2014 | 86.21 | 86.79 | 85.96 | 86.72 | 1,287,612 | -0.41(-0.47%) |
Mar 11, 2014 | 87.78 | 87.84 | 86.92 | 87.13 | 969,849 | -0.46(-0.53%) |
Mar 10, 2014 | 87.23 | 87.66 | 86.94 | 87.59 | 974,522 | +0.17(+0.19%) |
Mar 07, 2014 | 88.17 | 88.21 | 87.26 | 87.42 | 1,091,963 | -0.37(-0.42%) |
Mar 06, 2014 | 87.87 | 88.10 | 87.40 | 87.79 | 1,129,134 | +0.17(+0.19%) |
Mar 05, 2014 | 87.68 | 87.88 | 87.30 | 87.62 | 943,152 | -0.24(-0.27%) |
Mar 04, 2014 | 88.02 | 88.10 | 87.54 | 87.86 | 1,354,521 | +0.97(+1.12%) |