Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 89.54 | 89.80 | 88.96 | 89.30 | 146,421 | -0.43(-0.48%) |
May 29, 2014 | 89.28 | 90.37 | 89.03 | 89.73 | 131,581 | +0.45(+0.50%) |
May 28, 2014 | 90.41 | 90.66 | 89.20 | 89.28 | 279,384 | -0.82(-0.91%) |
May 27, 2014 | 90.87 | 90.87 | 89.64 | 90.10 | 475,915 | -0.32(-0.36%) |
May 23, 2014 | 89.37 | 90.42 | 90.42 | 90.42 | 299,099 | +1.32(+1.49%) |
May 22, 2014 | 87.94 | 89.21 | 87.94 | 89.10 | 112,227 | +1.12(+1.27%) |
May 21, 2014 | 87.75 | 88.60 | 87.37 | 87.98 | 216,533 | +0.52(+0.60%) |
May 20, 2014 | 88.37 | 88.85 | 86.87 | 87.46 | 289,905 | -1.24(-1.40%) |
May 19, 2014 | 87.22 | 89.50 | 87.22 | 88.70 | 331,854 | +1.51(+1.73%) |
May 16, 2014 | 86.87 | 87.30 | 86.34 | 87.19 | 196,928 | +0.47(+0.54%) |
May 15, 2014 | 86.92 | 87.20 | 85.79 | 86.72 | 217,333 | -0.65(-0.74%) |
May 14, 2014 | 87.80 | 88.21 | 87.16 | 87.37 | 204,489 | -0.74(-0.85%) |
May 13, 2014 | 88.49 | 88.57 | 87.88 | 88.11 | 260,936 | -0.60(-0.68%) |
May 12, 2014 | 87.58 | 88.86 | 87.16 | 88.71 | 405,434 | +1.74(+2.00%) |
May 09, 2014 | 86.47 | 87.13 | 86.01 | 86.98 | 326,279 | +0.11(+0.12%) |
May 08, 2014 | 86.98 | 88.10 | 86.60 | 86.87 | 260,825 | -0.44(-0.50%) |
May 07, 2014 | 86.86 | 87.42 | 85.86 | 87.31 | 248,565 | +0.53(+0.61%) |
May 06, 2014 | 87.17 | 88.10 | 86.61 | 86.78 | 315,958 | -0.58(-0.66%) |
May 05, 2014 | 86.89 | 87.83 | 86.02 | 87.36 | 433,124 | +0.26(+0.30%) |
May 02, 2014 | 88.20 | 88.20 | 87.07 | 87.09 | 277,936 | -0.89(-1.01%) |
May 01, 2014 | 88.09 | 88.30 | 87.42 | 87.98 | 287,190 | -0.15(-0.17%) |
Apr 30, 2014 | 87.26 | 88.23 | 86.77 | 88.13 | 339,282 | +0.96(+1.10%) |
Apr 29, 2014 | 86.63 | 87.86 | 86.45 | 87.17 | 419,654 | +0.66(+0.77%) |
Apr 28, 2014 | 87.30 | 87.34 | 85.53 | 86.51 | 316,014 | -0.36(-0.42%) |
Apr 25, 2014 | 86.99 | 87.43 | 86.60 | 86.87 | 331,768 | -0.41(-0.46%) |
Apr 24, 2014 | 87.27 | 87.46 | 86.06 | 87.27 | 375,646 | +0.70(+0.80%) |
Apr 23, 2014 | 87.30 | 87.51 | 86.52 | 86.58 | 274,055 | -0.85(-0.97%) |
Apr 22, 2014 | 87.47 | 87.91 | 87.27 | 87.43 | 223,233 | +0.03(+0.04%) |
Apr 21, 2014 | 87.91 | 88.07 | 86.98 | 87.40 | 163,887 | -0.12(-0.14%) |
Apr 17, 2014 | 87.22 | 87.52 | 87.52 | 87.52 | 412,576 | +0.16(+0.18%) |
Apr 16, 2014 | 87.00 | 88.14 | 86.84 | 87.37 | 518,188 | +0.84(+0.97%) |
Apr 15, 2014 | 86.17 | 86.71 | 85.10 | 86.53 | 562,661 | +0.55(+0.64%) |
Apr 14, 2014 | 85.48 | 86.05 | 84.69 | 85.98 | 511,790 | +1.17(+1.38%) |
Apr 11, 2014 | 85.57 | 86.55 | 84.81 | 84.81 | 309,319 | -1.96(-2.26%) |
Apr 10, 2014 | 88.29 | 88.29 | 86.65 | 86.77 | 357,604 | -1.53(-1.73%) |
Apr 09, 2014 | 87.45 | 88.39 | 86.98 | 88.30 | 178,467 | +1.16(+1.33%) |
Apr 08, 2014 | 87.67 | 88.04 | 86.62 | 87.14 | 266,648 | +0.21(+0.24%) |
Apr 07, 2014 | 87.32 | 87.83 | 86.40 | 86.94 | 365,693 | -0.62(-0.71%) |
Apr 04, 2014 | 89.37 | 89.37 | 87.44 | 87.56 | 440,187 | -1.30(-1.46%) |
Apr 03, 2014 | 89.30 | 89.61 | 88.30 | 88.86 | 344,791 | -0.33(-0.37%) |
Apr 02, 2014 | 89.58 | 89.67 | 88.90 | 89.19 | 238,004 | -0.36(-0.40%) |
Apr 01, 2014 | 89.43 | 89.68 | 88.71 | 89.54 | 275,493 | +0.33(+0.37%) |
Mar 31, 2014 | 88.34 | 89.43 | 88.28 | 89.21 | 332,876 | +1.35(+1.54%) |
Mar 28, 2014 | 87.29 | 88.38 | 87.18 | 87.86 | 373,734 | +0.91(+1.05%) |
Mar 27, 2014 | 88.17 | 88.60 | 86.75 | 86.95 | 574,006 | -1.06(-1.20%) |
Mar 26, 2014 | 90.83 | 90.83 | 87.90 | 88.01 | 593,360 | -2.31(-2.56%) |
Mar 25, 2014 | 89.53 | 90.85 | 88.41 | 90.32 | 776,157 | +0.87(+0.97%) |
Mar 24, 2014 | 88.57 | 89.49 | 88.21 | 89.45 | 687,378 | +0.98(+1.11%) |
Mar 21, 2014 | 89.57 | 89.86 | 88.45 | 88.47 | 624,115 | -0.90(-1.01%) |
Mar 20, 2014 | 90.17 | 90.44 | 89.05 | 89.37 | 530,229 | -1.43(-1.58%) |
Mar 19, 2014 | 94.42 | 94.77 | 90.32 | 90.80 | 1,252,636 | -4.07(-4.29%) |
Mar 18, 2014 | 92.17 | 95.01 | 91.19 | 94.87 | 1,777,336 | +8.37(+9.67%) |
Mar 17, 2014 | 86.44 | 87.87 | 86.27 | 86.51 | 953,532 | +0.73(+0.85%) |
Mar 14, 2014 | 85.82 | 86.79 | 85.64 | 85.78 | 335,931 | +0.02(+0.03%) |
Mar 13, 2014 | 87.82 | 88.41 | 85.34 | 85.75 | 453,681 | -1.56(-1.79%) |
Mar 12, 2014 | 87.15 | 87.71 | 86.75 | 87.32 | 585,127 | -0.18(-0.21%) |
Mar 11, 2014 | 87.29 | 87.80 | 86.82 | 87.50 | 572,235 | +0.52(+0.60%) |
Mar 10, 2014 | 86.84 | 87.22 | 86.10 | 86.98 | 243,219 | +0.16(+0.18%) |
Mar 07, 2014 | 88.04 | 88.11 | 86.60 | 86.82 | 428,795 | -1.03(-1.18%) |
Mar 06, 2014 | 87.64 | 88.15 | 87.07 | 87.85 | 277,896 | +0.41(+0.46%) |
Mar 05, 2014 | 87.38 | 87.68 | 86.82 | 87.45 | 285,222 | -0.19(-0.22%) |
Mar 04, 2014 | 87.11 | 88.11 | 87.11 | 87.64 | 304,792 | +1.43(+1.66%) |