Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 93.53 | 94.29 | 93.53 | 94.12 | 244,453 | +0.22(+0.23%) |
May 29, 2014 | 93.76 | 94.08 | 93.25 | 93.90 | 353,768 | +0.20(+0.21%) |
May 28, 2014 | 93.39 | 94.00 | 93.23 | 93.70 | 443,993 | +0.35(+0.37%) |
May 27, 2014 | 93.15 | 94.04 | 93.11 | 93.35 | 256,199 | +0.39(+0.42%) |
May 23, 2014 | 92.21 | 92.96 | 92.96 | 92.96 | 240,105 | +0.55(+0.60%) |
May 22, 2014 | 92.54 | 92.99 | 92.12 | 92.41 | 148,842 | -0.13(-0.14%) |
May 21, 2014 | 91.18 | 92.78 | 90.90 | 92.54 | 434,548 | +1.65(+1.81%) |
May 20, 2014 | 92.99 | 93.04 | 90.39 | 90.89 | 323,517 | -1.82(-1.97%) |
May 19, 2014 | 91.77 | 92.93 | 91.60 | 92.71 | 270,808 | +0.45(+0.49%) |
May 16, 2014 | 93.77 | 93.84 | 91.07 | 92.26 | 476,922 | +1.16(+1.27%) |
May 15, 2014 | 92.03 | 92.03 | 90.10 | 91.11 | 447,041 | -1.26(-1.36%) |
May 14, 2014 | 93.03 | 93.05 | 92.15 | 92.36 | 277,092 | -0.62(-0.66%) |
May 13, 2014 | 93.56 | 93.82 | 92.87 | 92.98 | 421,456 | -0.30(-0.33%) |
May 12, 2014 | 92.33 | 93.51 | 92.32 | 93.28 | 354,788 | +1.51(+1.65%) |
May 09, 2014 | 92.03 | 92.16 | 90.90 | 91.77 | 543,359 | -0.40(-0.43%) |
May 08, 2014 | 92.55 | 93.28 | 91.91 | 92.17 | 406,611 | -0.38(-0.41%) |
May 07, 2014 | 92.31 | 92.88 | 91.59 | 92.55 | 468,890 | +0.39(+0.43%) |
May 06, 2014 | 92.43 | 93.12 | 92.03 | 92.15 | 488,695 | -0.59(-0.64%) |
May 05, 2014 | 92.34 | 93.30 | 92.31 | 92.75 | 414,056 | +0.51(+0.55%) |
May 02, 2014 | 92.71 | 93.46 | 92.18 | 92.23 | 412,361 | -0.51(-0.55%) |
May 01, 2014 | 92.61 | 92.87 | 91.93 | 92.75 | 575,159 | +0.01(+0.01%) |
Apr 30, 2014 | 92.01 | 93.18 | 91.65 | 92.74 | 425,205 | +0.80(+0.87%) |
Apr 29, 2014 | 92.60 | 92.67 | 91.34 | 91.94 | 488,547 | -0.06(-0.07%) |
Apr 28, 2014 | 93.01 | 93.19 | 90.72 | 92.00 | 511,035 | -0.31(-0.34%) |
Apr 25, 2014 | 93.23 | 93.41 | 92.11 | 92.31 | 324,305 | -1.27(-1.36%) |
Apr 24, 2014 | 94.05 | 94.14 | 92.93 | 93.59 | 384,680 | +0.12(+0.13%) |
Apr 23, 2014 | 93.41 | 94.25 | 93.24 | 93.47 | 327,100 | -0.07(-0.08%) |
Apr 22, 2014 | 93.41 | 93.95 | 92.95 | 93.54 | 388,599 | +0.50(+0.54%) |
Apr 21, 2014 | 92.54 | 93.23 | 91.76 | 93.03 | 422,505 | +0.34(+0.37%) |
Apr 17, 2014 | 90.94 | 92.69 | 92.69 | 92.69 | 505,337 | +2.70(+3.00%) |
Apr 16, 2014 | 88.96 | 90.03 | 88.88 | 89.99 | 288,300 | +1.62(+1.84%) |
Apr 15, 2014 | 87.88 | 88.65 | 87.09 | 88.36 | 315,378 | +0.51(+0.58%) |
Apr 14, 2014 | 88.20 | 88.28 | 87.31 | 87.85 | 296,485 | +0.42(+0.48%) |
Apr 11, 2014 | 87.58 | 88.25 | 87.41 | 87.43 | 289,492 | -0.52(-0.59%) |
Apr 10, 2014 | 89.63 | 89.87 | 87.77 | 87.95 | 288,577 | -1.77(-1.98%) |
Apr 09, 2014 | 88.48 | 89.80 | 88.26 | 89.72 | 241,197 | +1.52(+1.72%) |
Apr 08, 2014 | 87.81 | 88.53 | 87.00 | 88.20 | 372,343 | +0.36(+0.41%) |
Apr 07, 2014 | 89.37 | 89.44 | 87.26 | 87.85 | 425,688 | -1.54(-1.72%) |
Apr 04, 2014 | 91.71 | 92.15 | 89.28 | 89.38 | 342,252 | -1.60(-1.76%) |
Apr 03, 2014 | 91.28 | 91.43 | 90.47 | 90.98 | 320,951 | +0.21(+0.23%) |
Apr 02, 2014 | 91.25 | 91.68 | 90.64 | 90.77 | 411,160 | -0.33(-0.36%) |
Apr 01, 2014 | 91.04 | 91.17 | 90.46 | 91.10 | 371,244 | +0.38(+0.41%) |
Mar 31, 2014 | 90.75 | 92.35 | 90.12 | 90.72 | 417,592 | +1.02(+1.14%) |
Mar 28, 2014 | 88.60 | 90.12 | 88.13 | 89.70 | 260,311 | +1.45(+1.64%) |
Mar 27, 2014 | 88.38 | 88.63 | 87.58 | 88.25 | 240,722 | -0.52(-0.59%) |
Mar 26, 2014 | 90.96 | 91.41 | 88.74 | 88.77 | 477,575 | -1.55(-1.72%) |
Mar 25, 2014 | 89.04 | 90.36 | 88.72 | 90.32 | 395,865 | +1.98(+2.24%) |
Mar 24, 2014 | 90.15 | 90.90 | 87.90 | 88.34 | 384,865 | -1.58(-1.76%) |
Mar 21, 2014 | 90.60 | 92.17 | 89.92 | 89.92 | 914,367 | +0.02(+0.03%) |
Mar 20, 2014 | 89.30 | 89.94 | 89.01 | 89.90 | 187,809 | +0.27(+0.30%) |
Mar 19, 2014 | 90.05 | 90.61 | 89.32 | 89.63 | 341,596 | -0.53(-0.59%) |
Mar 18, 2014 | 89.33 | 90.23 | 89.33 | 90.16 | 232,326 | +0.87(+0.98%) |
Mar 17, 2014 | 89.28 | 90.06 | 88.92 | 89.28 | 196,853 | +0.50(+0.56%) |
Mar 14, 2014 | 88.08 | 89.18 | 88.08 | 88.79 | 252,105 | +0.71(+0.81%) |
Mar 13, 2014 | 89.98 | 90.00 | 87.87 | 88.08 | 278,568 | -1.42(-1.59%) |
Mar 12, 2014 | 89.18 | 89.84 | 89.04 | 89.50 | 232,591 | -0.52(-0.58%) |
Mar 11, 2014 | 90.85 | 91.19 | 89.79 | 90.02 | 283,589 | -0.47(-0.52%) |
Mar 10, 2014 | 91.01 | 91.08 | 90.05 | 90.49 | 207,114 | -0.79(-0.87%) |
Mar 07, 2014 | 91.07 | 91.43 | 90.72 | 91.28 | 250,260 | +0.61(+0.67%) |
Mar 06, 2014 | 90.40 | 90.96 | 90.16 | 90.68 | 290,672 | +0.46(+0.51%) |
Mar 05, 2014 | 90.24 | 90.54 | 89.89 | 90.22 | 314,638 | -0.04(-0.04%) |
Mar 04, 2014 | 90.38 | 90.81 | 89.87 | 90.26 | 489,939 | +1.08(+1.21%) |