Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 89.81 | 90.44 | 89.70 | 90.38 | 47,865 | +0.61(+0.68%) |
May 29, 2014 | 89.20 | 89.83 | 89.17 | 89.77 | 59,507 | +0.83(+0.94%) |
May 28, 2014 | 89.10 | 89.21 | 88.91 | 88.94 | 414,169 | -0.12(-0.13%) |
May 27, 2014 | 89.04 | 89.08 | 88.82 | 89.06 | 45,110 | +0.34(+0.39%) |
May 23, 2014 | 88.61 | 88.71 | 88.71 | 88.71 | 32,713 | +0.11(+0.12%) |
May 22, 2014 | 88.72 | 88.72 | 88.31 | 88.61 | 129,027 | -0.05(-0.06%) |
May 21, 2014 | 88.36 | 88.67 | 88.09 | 88.66 | 80,973 | +0.58(+0.66%) |
May 20, 2014 | 88.47 | 88.47 | 88.01 | 88.07 | 41,543 | -0.43(-0.48%) |
May 19, 2014 | 88.58 | 88.58 | 88.26 | 88.50 | 50,038 | -0.16(-0.18%) |
May 16, 2014 | 88.08 | 88.66 | 88.08 | 88.66 | 42,536 | +0.57(+0.65%) |
May 15, 2014 | 88.55 | 88.56 | 87.94 | 88.09 | 68,878 | -0.79(-0.89%) |
May 14, 2014 | 89.29 | 89.29 | 88.77 | 88.88 | 52,253 | -0.53(-0.59%) |
May 13, 2014 | 89.38 | 89.52 | 89.31 | 89.41 | 68,903 | +0.10(+0.11%) |
May 12, 2014 | 89.45 | 89.54 | 89.11 | 89.31 | 55,994 | +0.21(+0.24%) |
May 09, 2014 | 88.69 | 89.10 | 88.60 | 89.10 | 45,828 | +0.43(+0.48%) |
May 08, 2014 | 88.77 | 89.06 | 88.42 | 88.67 | 69,865 | -0.01(-0.01%) |
May 07, 2014 | 87.78 | 88.68 | 87.78 | 88.68 | 58,686 | +0.88(+1.00%) |
May 06, 2014 | 88.17 | 88.28 | 87.79 | 87.79 | 213,704 | -0.64(-0.72%) |
May 05, 2014 | 88.36 | 88.54 | 87.92 | 88.43 | 73,094 | -0.07(-0.08%) |
May 02, 2014 | 88.64 | 88.69 | 88.35 | 88.50 | 119,375 | -0.01(-0.01%) |
May 01, 2014 | 88.66 | 88.66 | 88.07 | 88.51 | 392,361 | -0.06(-0.06%) |
Apr 30, 2014 | 88.41 | 88.58 | 88.23 | 88.57 | 157,779 | +0.21(+0.24%) |
Apr 29, 2014 | 88.81 | 88.81 | 88.32 | 88.36 | 108,950 | -0.31(-0.35%) |
Apr 28, 2014 | 87.96 | 88.85 | 87.96 | 88.67 | 57,646 | +0.99(+1.13%) |
Apr 25, 2014 | 87.47 | 87.73 | 87.35 | 87.68 | 56,472 | +0.07(+0.08%) |
Apr 24, 2014 | 87.54 | 87.75 | 87.30 | 87.61 | 72,069 | +0.19(+0.22%) |
Apr 23, 2014 | 87.39 | 87.63 | 87.36 | 87.41 | 44,272 | -0.07(-0.08%) |
Apr 22, 2014 | 87.57 | 87.66 | 87.37 | 87.48 | 50,380 | -0.03(-0.04%) |
Apr 21, 2014 | 87.46 | 87.53 | 87.08 | 87.51 | 78,645 | +0.06(+0.07%) |
Apr 17, 2014 | 87.36 | 87.45 | 87.45 | 87.45 | 41,565 | +0.09(+0.11%) |
Apr 16, 2014 | 86.91 | 87.37 | 86.90 | 87.36 | 55,647 | +0.87(+1.00%) |
Apr 15, 2014 | 86.58 | 86.60 | 85.93 | 86.49 | 35,215 | +0.26(+0.31%) |
Apr 14, 2014 | 85.99 | 86.44 | 85.70 | 86.23 | 112,715 | +0.57(+0.66%) |
Apr 11, 2014 | 85.84 | 86.31 | 85.55 | 85.66 | 149,164 | -0.52(-0.61%) |
Apr 10, 2014 | 86.94 | 87.45 | 86.10 | 86.18 | 99,515 | -0.79(-0.91%) |
Apr 09, 2014 | 86.77 | 86.97 | 86.52 | 86.97 | 40,749 | +0.44(+0.51%) |
Apr 08, 2014 | 86.11 | 86.55 | 86.09 | 86.52 | 75,289 | +0.32(+0.37%) |
Apr 07, 2014 | 85.83 | 86.49 | 85.83 | 86.20 | 58,372 | +0.22(+0.25%) |
Apr 04, 2014 | 86.73 | 86.84 | 85.93 | 85.99 | 75,491 | -0.49(-0.57%) |
Apr 03, 2014 | 86.38 | 86.53 | 86.23 | 86.48 | 62,439 | +0.00(+0.00%) |
Apr 02, 2014 | 86.26 | 86.52 | 86.09 | 86.48 | 138,338 | +0.18(+0.21%) |
Apr 01, 2014 | 86.47 | 86.49 | 86.05 | 86.30 | 119,002 | -0.06(-0.07%) |
Mar 31, 2014 | 85.94 | 86.43 | 85.94 | 86.36 | 49,536 | +0.63(+0.74%) |
Mar 28, 2014 | 85.63 | 85.89 | 85.54 | 85.73 | 107,941 | +0.22(+0.26%) |
Mar 27, 2014 | 85.64 | 85.85 | 85.35 | 85.51 | 146,069 | -0.10(-0.12%) |
Mar 26, 2014 | 85.92 | 86.15 | 85.61 | 85.61 | 174,689 | -0.07(-0.08%) |
Mar 25, 2014 | 85.36 | 85.85 | 85.36 | 85.68 | 55,396 | +0.50(+0.59%) |
Mar 24, 2014 | 85.48 | 85.77 | 85.07 | 85.18 | 88,900 | -0.09(-0.10%) |
Mar 21, 2014 | 85.60 | 86.03 | 85.22 | 85.27 | 51,274 | +0.08(+0.09%) |
Mar 20, 2014 | 84.83 | 85.35 | 84.63 | 85.19 | 44,453 | +0.27(+0.32%) |
Mar 19, 2014 | 85.74 | 85.75 | 84.58 | 84.92 | 58,792 | -0.75(-0.87%) |
Mar 18, 2014 | 85.64 | 85.78 | 85.43 | 85.67 | 71,472 | +0.16(+0.19%) |
Mar 17, 2014 | 85.30 | 85.55 | 85.23 | 85.50 | 65,175 | +0.59(+0.70%) |
Mar 14, 2014 | 84.58 | 85.29 | 84.58 | 84.91 | 75,096 | +0.07(+0.08%) |
Mar 13, 2014 | 85.56 | 85.69 | 84.75 | 84.84 | 65,477 | -0.48(-0.56%) |
Mar 12, 2014 | 84.86 | 85.37 | 84.86 | 85.32 | 39,192 | +0.15(+0.17%) |
Mar 11, 2014 | 85.33 | 85.45 | 84.96 | 85.17 | 71,887 | -0.01(-0.01%) |
Mar 10, 2014 | 84.96 | 85.23 | 84.87 | 85.18 | 50,635 | +0.08(+0.09%) |
Mar 07, 2014 | 85.15 | 85.16 | 84.76 | 85.10 | 43,366 | +0.15(+0.17%) |
Mar 06, 2014 | 85.21 | 85.21 | 84.89 | 84.95 | 58,345 | -0.11(-0.13%) |
Mar 05, 2014 | 85.25 | 85.25 | 84.89 | 85.06 | 69,360 | -0.17(-0.20%) |
Mar 04, 2014 | 84.60 | 85.32 | 84.60 | 85.23 | 78,352 | +1.29(+1.54%) |