Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 92.51 | 93.95 | 91.62 | 93.24 | 1,127,293 | +0.73(+0.79%) |
May 29, 2014 | 91.85 | 92.55 | 91.66 | 92.51 | 548,017 | +0.66(+0.72%) |
May 28, 2014 | 92.59 | 92.59 | 90.92 | 91.85 | 881,997 | -0.74(-0.80%) |
May 27, 2014 | 92.54 | 92.76 | 91.95 | 92.59 | 889,254 | +0.05(+0.05%) |
May 26, 2014 | 92.86 | 93.91 | 92.26 | 92.54 | 249,421 | -0.32(-0.34%) |
May 23, 2014 | 92.40 | 93.17 | 92.06 | 92.86 | 518,867 | +0.44(+0.48%) |
May 22, 2014 | 91.80 | 92.51 | 91.39 | 92.42 | 475,410 | +0.62(+0.68%) |
May 21, 2014 | 91.15 | 92.41 | 91.15 | 91.80 | 863,018 | +0.65(+0.71%) |
May 20, 2014 | 88.98 | 91.28 | 88.98 | 91.15 | 1,707,961 | +2.17(+2.44%) |
May 16, 2014 | 88.98 | 88.98 | 88.98 | 0 | +0.84(+0.95%) | |
May 15, 2014 | 89.13 | 89.13 | 87.62 | 88.14 | 916,504 | -0.99(-1.11%) |
May 14, 2014 | 89.94 | 89.94 | 88.87 | 89.13 | 645,312 | -0.81(-0.90%) |
May 13, 2014 | 89.57 | 90.24 | 89.50 | 89.94 | 1,165,280 | +0.37(+0.41%) |
May 12, 2014 | 88.52 | 89.58 | 88.21 | 89.57 | 903,365 | +1.05(+1.19%) |
May 09, 2014 | 87.82 | 88.55 | 87.77 | 88.52 | 706,617 | +0.70(+0.80%) |
May 08, 2014 | 89.18 | 89.64 | 87.38 | 87.82 | 765,845 | -1.36(-1.53%) |
May 07, 2014 | 88.44 | 89.28 | 87.33 | 89.18 | 894,060 | +0.74(+0.84%) |
May 06, 2014 | 90.66 | 90.66 | 88.36 | 88.44 | 878,926 | -2.22(-2.45%) |
May 05, 2014 | 91.35 | 91.35 | 90.19 | 90.66 | 737,930 | -0.69(-0.76%) |
May 02, 2014 | 91.50 | 91.92 | 90.82 | 91.35 | 915,862 | -0.15(-0.16%) |
May 01, 2014 | 87.43 | 91.92 | 87.34 | 91.50 | 1,771,208 | +4.07(+4.66%) |
Apr 30, 2014 | 87.76 | 87.98 | 86.55 | 87.43 | 1,186,740 | -0.33(-0.38%) |
Apr 29, 2014 | 88.09 | 88.09 | 86.84 | 87.76 | 885,831 | -0.33(-0.37%) |
Apr 28, 2014 | 88.46 | 88.90 | 87.36 | 88.09 | 861,287 | -0.37(-0.42%) |
Apr 25, 2014 | 88.83 | 88.90 | 87.93 | 88.46 | 1,088,760 | -0.37(-0.42%) |
Apr 24, 2014 | 87.95 | 88.89 | 87.72 | 88.83 | 879,877 | +0.88(+1.00%) |
Apr 23, 2014 | 89.17 | 89.49 | 87.95 | 87.95 | 1,078,891 | -1.22(-1.37%) |
Apr 22, 2014 | 86.51 | 89.32 | 86.51 | 89.17 | 1,643,780 | +2.66(+3.07%) |
Apr 21, 2014 | 85.73 | 86.67 | 85.73 | 86.51 | 739,294 | +0.78(+0.91%) |
Apr 17, 2014 | 85.73 | 85.73 | 85.73 | 0 | -0.56(-0.65%) | |
Apr 16, 2014 | 85.79 | 86.83 | 85.58 | 86.29 | 896,735 | +0.50(+0.58%) |
Apr 15, 2014 | 84.47 | 86.00 | 84.20 | 85.79 | 1,270,203 | +1.32(+1.56%) |
Apr 14, 2014 | 84.80 | 85.88 | 84.08 | 84.47 | 1,202,017 | -0.33(-0.39%) |
Apr 11, 2014 | 86.16 | 86.68 | 84.80 | 84.80 | 1,064,114 | -1.36(-1.58%) |
Apr 10, 2014 | 89.15 | 89.15 | 84.69 | 86.16 | 1,835,712 | -2.99(-3.35%) |
Apr 09, 2014 | 87.22 | 89.15 | 87.22 | 89.15 | 961,743 | +1.93(+2.21%) |
Apr 08, 2014 | 87.08 | 87.43 | 85.57 | 87.22 | 1,231,686 | +0.14(+0.16%) |
Apr 07, 2014 | 89.12 | 89.12 | 86.03 | 87.08 | 1,222,318 | -2.04(-2.29%) |
Apr 04, 2014 | 91.35 | 91.78 | 88.46 | 89.12 | 1,097,316 | -2.23(-2.44%) |
Apr 03, 2014 | 93.28 | 93.46 | 91.05 | 91.35 | 782,192 | -1.93(-2.07%) |
Apr 02, 2014 | 93.29 | 94.10 | 92.72 | 93.28 | 672,972 | -0.01(-0.01%) |
Apr 01, 2014 | 92.87 | 93.87 | 92.56 | 93.29 | 681,553 | +0.42(+0.45%) |
Mar 31, 2014 | 91.37 | 93.25 | 91.37 | 92.87 | 1,117,859 | +1.50(+1.64%) |
Mar 28, 2014 | 91.60 | 93.06 | 91.33 | 91.37 | 966,167 | -0.23(-0.25%) |
Mar 27, 2014 | 92.54 | 92.61 | 91.20 | 91.60 | 700,850 | -0.91(-0.98%) |
Mar 26, 2014 | 94.12 | 94.67 | 92.01 | 92.51 | 856,182 | -1.61(-1.71%) |
Mar 25, 2014 | 93.80 | 94.92 | 93.56 | 94.12 | 721,617 | +0.32(+0.34%) |
Mar 24, 2014 | 95.23 | 96.09 | 92.86 | 93.80 | 937,625 | -1.43(-1.50%) |
Mar 21, 2014 | 96.75 | 96.75 | 95.23 | 95.23 | 1,944,333 | -1.52(-1.57%) |
Mar 20, 2014 | 96.69 | 97.17 | 96.17 | 96.75 | 559,671 | +0.06(+0.06%) |
Mar 19, 2014 | 97.33 | 97.41 | 96.25 | 96.69 | 648,001 | -0.64(-0.66%) |
Mar 18, 2014 | 95.18 | 97.37 | 95.18 | 97.33 | 766,004 | +2.15(+2.26%) |
Mar 17, 2014 | 95.64 | 96.51 | 95.14 | 95.18 | 624,304 | -0.46(-0.48%) |
Mar 14, 2014 | 94.84 | 95.81 | 93.87 | 95.64 | 1,130,394 | +0.80(+0.84%) |
Mar 13, 2014 | 95.64 | 95.85 | 94.35 | 94.84 | 1,420,389 | -0.80(-0.84%) |
Mar 12, 2014 | 95.65 | 96.01 | 94.91 | 95.64 | 850,972 | -0.01(-0.01%) |
Mar 11, 2014 | 95.89 | 96.44 | 95.29 | 95.65 | 783,951 | -0.24(-0.25%) |
Mar 10, 2014 | 95.55 | 96.18 | 95.40 | 95.89 | 924,335 | +0.34(+0.36%) |
Mar 07, 2014 | 94.14 | 95.59 | 93.88 | 95.55 | 997,171 | +1.41(+1.50%) |
Mar 06, 2014 | 96.78 | 96.78 | 93.63 | 94.14 | 1,250,630 | -2.64(-2.73%) |
Mar 05, 2014 | 97.38 | 97.54 | 96.36 | 96.78 | 1,110,600 | -0.60(-0.62%) |
Mar 04, 2014 | 96.74 | 97.98 | 96.74 | 97.38 | 1,111,849 | +0.64(+0.66%) |