Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 90.19 | 91.57 | 90.04 | 91.31 | 20,868 | +0.96(+1.06%) |
May 29, 2014 | 89.96 | 90.50 | 89.09 | 90.35 | 14,222 | +0.64(+0.71%) |
May 28, 2014 | 91.39 | 91.39 | 89.40 | 89.72 | 64,800 | -1.28(-1.41%) |
May 27, 2014 | 91.11 | 91.11 | 89.73 | 91.00 | 42,592 | +0.33(+0.36%) |
May 23, 2014 | 89.32 | 90.67 | 90.67 | 90.67 | 12,414 | +0.69(+0.77%) |
May 22, 2014 | 89.25 | 90.34 | 88.61 | 89.98 | 10,402 | +0.82(+0.92%) |
May 21, 2014 | 89.15 | 89.80 | 88.60 | 89.16 | 17,926 | +0.43(+0.49%) |
May 20, 2014 | 89.31 | 90.28 | 88.34 | 88.73 | 12,542 | -0.30(-0.33%) |
May 19, 2014 | 89.13 | 89.32 | 87.91 | 89.02 | 14,358 | -0.07(-0.08%) |
May 16, 2014 | 88.92 | 90.75 | 88.35 | 89.09 | 22,309 | +0.57(+0.64%) |
May 15, 2014 | 90.89 | 90.89 | 88.12 | 88.53 | 21,175 | -2.01(-2.22%) |
May 14, 2014 | 91.78 | 92.37 | 90.27 | 90.54 | 18,881 | -1.48(-1.61%) |
May 13, 2014 | 93.09 | 93.15 | 91.31 | 92.02 | 23,608 | -1.45(-1.55%) |
May 12, 2014 | 92.51 | 94.10 | 92.51 | 93.47 | 30,667 | +0.98(+1.06%) |
May 09, 2014 | 91.79 | 92.49 | 90.91 | 92.49 | 15,995 | +0.38(+0.42%) |
May 08, 2014 | 91.47 | 92.11 | 90.87 | 92.11 | 15,972 | +0.48(+0.52%) |
May 07, 2014 | 91.35 | 92.10 | 90.65 | 91.63 | 14,534 | +0.33(+0.37%) |
May 06, 2014 | 90.58 | 91.93 | 90.57 | 91.30 | 21,142 | +0.16(+0.18%) |
May 05, 2014 | 91.62 | 92.11 | 88.74 | 91.14 | 12,188 | -0.82(-0.89%) |
May 02, 2014 | 90.55 | 92.32 | 90.55 | 91.96 | 18,550 | +0.72(+0.79%) |
May 01, 2014 | 90.12 | 91.24 | 89.41 | 91.24 | 30,615 | +1.59(+1.78%) |
Apr 30, 2014 | 89.31 | 90.51 | 89.29 | 89.64 | 23,216 | +0.10(+0.12%) |
Apr 29, 2014 | 89.37 | 91.22 | 88.64 | 89.54 | 12,380 | +0.65(+0.73%) |
Apr 28, 2014 | 90.84 | 90.99 | 87.96 | 88.89 | 31,017 | -1.49(-1.65%) |
Apr 25, 2014 | 90.35 | 91.50 | 90.08 | 90.39 | 11,596 | -0.52(-0.57%) |
Apr 24, 2014 | 91.23 | 91.37 | 90.35 | 90.90 | 8,803 | +0.28(+0.31%) |
Apr 23, 2014 | 90.62 | 91.02 | 89.32 | 90.63 | 16,045 | +0.59(+0.66%) |
Apr 22, 2014 | 89.62 | 90.51 | 89.02 | 90.04 | 17,589 | +0.86(+0.97%) |
Apr 21, 2014 | 89.11 | 90.16 | 88.72 | 89.17 | 10,787 | +0.32(+0.36%) |
Apr 17, 2014 | 87.46 | 88.86 | 88.86 | 88.86 | 17,304 | +2.27(+2.63%) |
Apr 16, 2014 | 85.95 | 87.44 | 84.94 | 86.58 | 22,067 | +1.67(+1.96%) |
Apr 15, 2014 | 84.09 | 84.94 | 81.14 | 84.92 | 254,158 | +0.86(+1.02%) |
Apr 14, 2014 | 89.46 | 89.52 | 82.79 | 84.05 | 61,400 | -4.39(-4.96%) |
Apr 11, 2014 | 88.68 | 89.59 | 88.30 | 88.44 | 15,265 | -0.26(-0.29%) |
Apr 10, 2014 | 88.72 | 89.28 | 88.04 | 88.70 | 9,735 | -1.18(-1.31%) |
Apr 09, 2014 | 89.20 | 90.71 | 88.70 | 89.88 | 14,450 | +0.75(+0.84%) |
Apr 08, 2014 | 88.40 | 89.53 | 86.45 | 89.13 | 26,277 | +0.90(+1.02%) |
Apr 07, 2014 | 89.31 | 89.73 | 87.96 | 88.23 | 12,659 | -0.97(-1.08%) |
Apr 04, 2014 | 92.51 | 92.51 | 89.19 | 89.19 | 10,857 | -2.64(-2.87%) |
Apr 03, 2014 | 91.00 | 92.48 | 89.89 | 91.83 | 32,840 | +0.60(+0.66%) |
Apr 02, 2014 | 91.85 | 92.49 | 90.84 | 91.23 | 5,978 | -0.23(-0.25%) |
Apr 01, 2014 | 91.04 | 91.98 | 90.16 | 91.46 | 40,235 | +1.31(+1.45%) |
Mar 31, 2014 | 89.08 | 90.79 | 88.94 | 90.16 | 25,815 | +1.54(+1.74%) |
Mar 28, 2014 | 89.18 | 90.08 | 88.23 | 88.62 | 8,362 | +0.11(+0.13%) |
Mar 27, 2014 | 90.61 | 90.61 | 88.50 | 88.50 | 26,720 | -1.77(-1.96%) |
Mar 26, 2014 | 90.14 | 91.62 | 89.75 | 90.27 | 10,662 | -0.74(-0.81%) |
Mar 25, 2014 | 91.06 | 93.70 | 90.80 | 91.02 | 6,437 | +0.22(+0.25%) |
Mar 24, 2014 | 90.75 | 91.63 | 89.41 | 90.79 | 23,344 | +0.80(+0.89%) |
Mar 21, 2014 | 92.51 | 93.17 | 90.00 | 90.00 | 78,815 | -1.87(-2.04%) |
Mar 20, 2014 | 93.47 | 93.94 | 91.23 | 91.87 | 36,439 | -1.20(-1.29%) |
Mar 19, 2014 | 93.35 | 94.97 | 92.01 | 93.07 | 46,061 | +0.20(+0.21%) |
Mar 18, 2014 | 92.05 | 94.06 | 91.57 | 92.87 | 23,415 | +0.44(+0.47%) |
Mar 17, 2014 | 91.60 | 92.97 | 89.77 | 92.44 | 10,057 | +1.76(+1.94%) |
Mar 14, 2014 | 90.28 | 91.69 | 89.02 | 90.67 | 20,119 | +0.85(+0.94%) |
Mar 13, 2014 | 90.37 | 91.67 | 89.53 | 89.83 | 11,716 | -0.28(-0.31%) |
Mar 12, 2014 | 90.17 | 90.90 | 89.32 | 90.11 | 8,826 | -0.09(-0.10%) |
Mar 11, 2014 | 91.43 | 92.40 | 89.71 | 90.19 | 24,823 | -1.12(-1.22%) |
Mar 10, 2014 | 91.38 | 92.13 | 89.96 | 91.31 | 11,731 | -0.04(-0.04%) |
Mar 07, 2014 | 90.27 | 91.57 | 89.79 | 91.35 | 14,866 | +1.05(+1.17%) |
Mar 06, 2014 | 90.91 | 91.07 | 90.30 | 90.30 | 10,233 | -0.24(-0.26%) |
Mar 05, 2014 | 90.51 | 91.45 | 89.93 | 90.54 | 20,854 | -0.02(-0.03%) |
Mar 04, 2014 | 89.93 | 91.68 | 89.93 | 90.56 | 16,371 | +0.93(+1.03%) |