Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 92.64 | 94.50 | 92.64 | 93.26 | 91,482 | +0.78(+0.84%) |
May 29, 2014 | 92.77 | 92.77 | 91.79 | 92.48 | 44,914 | +0.37(+0.40%) |
May 28, 2014 | 91.76 | 92.48 | 91.40 | 92.11 | 84,710 | +1.03(+1.13%) |
May 27, 2014 | 89.39 | 91.25 | 89.10 | 91.08 | 134,670 | +3.75(+4.30%) |
May 23, 2014 | 87.14 | 87.33 | 87.33 | 87.33 | 12,900 | +0.24(+0.27%) |
May 22, 2014 | 86.54 | 87.22 | 86.37 | 87.09 | 9,070 | -0.48(-0.55%) |
May 21, 2014 | 87.96 | 88.63 | 87.38 | 87.57 | 34,775 | +0.39(+0.45%) |
May 20, 2014 | 88.00 | 88.00 | 86.88 | 87.18 | 17,312 | -0.07(-0.08%) |
May 19, 2014 | 86.18 | 87.40 | 86.14 | 87.25 | 48,568 | -0.14(-0.16%) |
May 16, 2014 | 87.75 | 87.75 | 87.15 | 87.39 | 13,509 | +0.34(+0.39%) |
May 15, 2014 | 86.98 | 87.35 | 86.09 | 87.05 | 23,276 | +1.36(+1.59%) |
May 14, 2014 | 85.42 | 86.03 | 85.42 | 85.69 | 22,061 | -1.64(-1.88%) |
May 13, 2014 | 86.96 | 87.46 | 86.81 | 87.33 | 20,307 | +0.45(+0.52%) |
May 12, 2014 | 86.55 | 87.18 | 86.34 | 86.88 | 25,691 | -1.12(-1.27%) |
May 09, 2014 | 87.66 | 88.38 | 87.61 | 88.00 | 11,587 | +0.03(+0.03%) |
May 08, 2014 | 87.72 | 88.32 | 87.70 | 87.97 | 23,846 | -0.01(-0.01%) |
May 07, 2014 | 86.09 | 88.25 | 86.09 | 87.98 | 36,641 | +2.44(+2.85%) |
May 06, 2014 | 85.35 | 85.96 | 85.35 | 85.54 | 24,267 | +0.42(+0.49%) |
May 05, 2014 | 84.74 | 85.39 | 84.59 | 85.12 | 45,414 | -1.76(-2.03%) |
May 02, 2014 | 88.68 | 89.22 | 86.04 | 86.88 | 90,408 | -1.83(-2.06%) |
May 01, 2014 | 89.51 | 89.70 | 88.65 | 88.71 | 71,202 | +0.67(+0.76%) |
Apr 30, 2014 | 88.16 | 88.63 | 87.03 | 88.04 | 30,643 | +0.78(+0.89%) |
Apr 29, 2014 | 87.24 | 87.44 | 86.57 | 87.26 | 21,549 | +0.07(+0.08%) |
Apr 28, 2014 | 86.50 | 87.84 | 86.50 | 87.19 | 46,538 | +0.76(+0.88%) |
Apr 25, 2014 | 86.76 | 86.94 | 86.02 | 86.43 | 68,653 | -1.30(-1.48%) |
Apr 24, 2014 | 90.08 | 90.18 | 86.57 | 87.73 | 108,849 | -1.12(-1.26%) |
Apr 23, 2014 | 88.90 | 89.37 | 88.68 | 88.85 | 35,963 | +0.04(+0.05%) |
Apr 22, 2014 | 88.42 | 90.00 | 88.34 | 88.81 | 89,505 | +0.64(+0.73%) |
Apr 21, 2014 | 88.30 | 88.83 | 88.10 | 88.17 | 122,642 | +0.66(+0.75%) |
Apr 17, 2014 | 86.67 | 87.51 | 87.51 | 87.51 | 69,100 | +1.06(+1.23%) |
Apr 16, 2014 | 86.62 | 87.08 | 86.45 | 86.45 | 36,832 | +0.01(+0.01%) |
Apr 15, 2014 | 87.56 | 87.71 | 86.23 | 86.44 | 106,649 | +3.00(+3.60%) |
Apr 14, 2014 | 83.49 | 83.70 | 82.99 | 83.44 | 33,327 | -1.20(-1.42%) |
Apr 11, 2014 | 84.47 | 84.86 | 84.33 | 84.64 | 52,001 | +0.07(+0.08%) |
Apr 10, 2014 | 84.77 | 84.79 | 84.10 | 84.57 | 77,603 | -0.93(-1.09%) |
Apr 09, 2014 | 86.64 | 86.85 | 85.00 | 85.50 | 51,716 | -0.41(-0.48%) |
Apr 08, 2014 | 85.61 | 86.11 | 85.55 | 85.91 | 102,190 | -1.61(-1.84%) |
Apr 07, 2014 | 87.23 | 87.60 | 86.86 | 87.52 | 86,074 | +0.87(+1.00%) |
Apr 04, 2014 | 87.32 | 87.55 | 86.16 | 86.65 | 110,372 | -2.27(-2.55%) |
Apr 03, 2014 | 88.97 | 89.53 | 88.60 | 88.92 | 85,338 | +0.42(+0.47%) |
Apr 02, 2014 | 88.23 | 88.58 | 87.84 | 88.50 | 76,160 | -1.27(-1.41%) |
Apr 01, 2014 | 89.29 | 90.19 | 89.16 | 89.77 | 77,411 | +0.32(+0.36%) |
Mar 31, 2014 | 88.18 | 89.53 | 87.81 | 89.45 | 79,455 | +1.58(+1.80%) |
Mar 28, 2014 | 88.83 | 89.14 | 87.63 | 87.87 | 145,533 | -0.28(-0.32%) |
Mar 27, 2014 | 87.66 | 88.68 | 87.22 | 88.15 | 90,899 | +1.13(+1.30%) |
Mar 26, 2014 | 85.84 | 87.37 | 85.75 | 87.02 | 121,866 | +1.32(+1.54%) |
Mar 25, 2014 | 85.65 | 85.80 | 85.13 | 85.70 | 51,962 | -0.23(-0.27%) |
Mar 24, 2014 | 85.04 | 86.09 | 84.80 | 85.93 | 102,934 | +2.87(+3.46%) |
Mar 21, 2014 | 82.60 | 83.11 | 82.25 | 83.06 | 76,329 | -0.73(-0.87%) |
Mar 20, 2014 | 84.86 | 84.86 | 83.15 | 83.79 | 55,276 | +0.05(+0.06%) |
Mar 19, 2014 | 81.62 | 83.74 | 81.58 | 83.74 | 147,977 | +3.29(+4.09%) |
Mar 18, 2014 | 80.69 | 80.73 | 79.62 | 80.45 | 59,447 | +1.26(+1.59%) |
Mar 17, 2014 | 77.68 | 79.65 | 77.41 | 79.19 | 101,420 | +1.58(+2.04%) |
Mar 14, 2014 | 76.93 | 78.42 | 76.83 | 77.61 | 79,178 | -1.19(-1.51%) |
Mar 13, 2014 | 79.20 | 79.44 | 78.35 | 78.80 | 34,376 | -0.48(-0.61%) |
Mar 12, 2014 | 79.53 | 79.60 | 78.75 | 79.28 | 101,101 | -2.37(-2.90%) |
Mar 11, 2014 | 81.51 | 82.64 | 81.28 | 81.65 | 49,096 | -0.81(-0.98%) |
Mar 10, 2014 | 83.19 | 83.19 | 82.00 | 82.46 | 28,732 | +0.00(+0.00%) |
Mar 07, 2014 | 83.91 | 83.91 | 82.45 | 82.46 | 75,323 | +1.16(+1.43%) |
Mar 06, 2014 | 82.23 | 82.23 | 81.00 | 81.30 | 56,889 | -1.66(-2.00%) |
Mar 05, 2014 | 83.09 | 83.18 | 82.42 | 82.96 | 133,139 | -0.15(-0.18%) |
Mar 04, 2014 | 83.14 | 83.55 | 82.46 | 83.11 | 62,204 | +1.99(+2.45%) |