Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 93.54 | 94.30 | 93.54 | 94.12 | 244,439 | +0.22(+0.23%) |
May 29, 2014 | 93.76 | 94.08 | 93.26 | 93.91 | 353,748 | +0.20(+0.21%) |
May 28, 2014 | 93.40 | 94.01 | 93.24 | 93.70 | 443,967 | +0.35(+0.37%) |
May 27, 2014 | 93.16 | 94.05 | 93.12 | 93.36 | 256,185 | +0.39(+0.42%) |
May 23, 2014 | 92.21 | 92.97 | 92.97 | 92.97 | 240,091 | +0.55(+0.60%) |
May 22, 2014 | 92.55 | 92.99 | 92.12 | 92.41 | 148,834 | -0.13(-0.14%) |
May 21, 2014 | 91.18 | 92.78 | 90.90 | 92.54 | 434,523 | +1.65(+1.81%) |
May 20, 2014 | 92.99 | 93.05 | 90.40 | 90.90 | 323,499 | -1.82(-1.97%) |
May 19, 2014 | 91.77 | 92.93 | 91.61 | 92.72 | 270,792 | +0.45(+0.49%) |
May 16, 2014 | 93.78 | 93.84 | 91.07 | 92.27 | 476,895 | +1.16(+1.27%) |
May 15, 2014 | 92.04 | 92.04 | 90.11 | 91.11 | 447,015 | -1.26(-1.36%) |
May 14, 2014 | 93.04 | 93.06 | 92.15 | 92.37 | 277,076 | -0.62(-0.66%) |
May 13, 2014 | 93.57 | 93.82 | 92.88 | 92.98 | 421,432 | -0.30(-0.33%) |
May 12, 2014 | 92.34 | 93.52 | 92.33 | 93.29 | 354,767 | +1.51(+1.65%) |
May 09, 2014 | 92.03 | 92.17 | 90.90 | 91.78 | 543,328 | -0.40(-0.43%) |
May 08, 2014 | 92.56 | 93.29 | 91.91 | 92.18 | 406,588 | -0.38(-0.41%) |
May 07, 2014 | 92.32 | 92.89 | 91.59 | 92.55 | 468,863 | +0.39(+0.43%) |
May 06, 2014 | 92.43 | 93.13 | 92.03 | 92.16 | 488,667 | -0.59(-0.64%) |
May 05, 2014 | 92.34 | 93.30 | 92.31 | 92.75 | 414,032 | +0.51(+0.55%) |
May 02, 2014 | 92.71 | 93.46 | 92.18 | 92.24 | 412,338 | -0.51(-0.55%) |
May 01, 2014 | 92.62 | 92.88 | 91.94 | 92.75 | 575,126 | +0.01(+0.01%) |
Apr 30, 2014 | 92.02 | 93.18 | 91.66 | 92.74 | 425,180 | +0.80(+0.87%) |
Apr 29, 2014 | 92.61 | 92.68 | 91.34 | 91.94 | 488,519 | -0.06(-0.07%) |
Apr 28, 2014 | 93.02 | 93.20 | 90.72 | 92.01 | 511,005 | -0.31(-0.34%) |
Apr 25, 2014 | 93.23 | 93.41 | 92.11 | 92.32 | 324,286 | -1.27(-1.36%) |
Apr 24, 2014 | 94.05 | 94.14 | 92.94 | 93.59 | 384,658 | +0.12(+0.13%) |
Apr 23, 2014 | 93.41 | 94.25 | 93.25 | 93.47 | 327,082 | -0.07(-0.08%) |
Apr 22, 2014 | 93.41 | 93.96 | 92.96 | 93.54 | 388,577 | +0.50(+0.54%) |
Apr 21, 2014 | 92.54 | 93.23 | 91.77 | 93.04 | 422,481 | +0.34(+0.37%) |
Apr 17, 2014 | 90.94 | 92.70 | 92.70 | 92.70 | 505,308 | +2.70(+3.00%) |
Apr 16, 2014 | 88.96 | 90.03 | 88.88 | 89.99 | 288,283 | +1.62(+1.84%) |
Apr 15, 2014 | 87.88 | 88.66 | 87.10 | 88.37 | 315,360 | +0.51(+0.58%) |
Apr 14, 2014 | 88.20 | 88.29 | 87.31 | 87.86 | 296,468 | +0.42(+0.48%) |
Apr 11, 2014 | 87.59 | 88.25 | 87.41 | 87.43 | 289,475 | -0.52(-0.59%) |
Apr 10, 2014 | 89.63 | 89.87 | 87.77 | 87.95 | 288,561 | -1.78(-1.98%) |
Apr 09, 2014 | 88.49 | 89.80 | 88.27 | 89.73 | 241,183 | +1.52(+1.72%) |
Apr 08, 2014 | 87.81 | 88.54 | 87.00 | 88.21 | 372,322 | +0.36(+0.41%) |
Apr 07, 2014 | 89.38 | 89.44 | 87.27 | 87.85 | 425,663 | -1.54(-1.72%) |
Apr 04, 2014 | 91.71 | 92.15 | 89.28 | 89.39 | 342,232 | -1.60(-1.76%) |
Apr 03, 2014 | 91.29 | 91.44 | 90.47 | 90.98 | 320,933 | +0.21(+0.23%) |
Apr 02, 2014 | 91.26 | 91.69 | 90.64 | 90.78 | 411,137 | -0.33(-0.36%) |
Apr 01, 2014 | 91.05 | 91.18 | 90.46 | 91.10 | 371,223 | +0.38(+0.41%) |
Mar 31, 2014 | 90.75 | 92.35 | 90.13 | 90.73 | 417,568 | +1.02(+1.14%) |
Mar 28, 2014 | 88.60 | 90.13 | 88.14 | 89.71 | 260,296 | +1.45(+1.64%) |
Mar 27, 2014 | 88.39 | 88.63 | 87.59 | 88.26 | 240,708 | -0.52(-0.59%) |
Mar 26, 2014 | 90.97 | 91.42 | 88.75 | 88.78 | 477,547 | -1.55(-1.72%) |
Mar 25, 2014 | 89.05 | 90.36 | 88.72 | 90.33 | 395,843 | +1.98(+2.24%) |
Mar 24, 2014 | 90.15 | 90.90 | 87.90 | 88.35 | 384,843 | -1.58(-1.76%) |
Mar 21, 2014 | 90.60 | 92.18 | 89.93 | 89.93 | 914,314 | +0.02(+0.03%) |
Mar 20, 2014 | 89.31 | 89.94 | 89.02 | 89.91 | 187,798 | +0.27(+0.30%) |
Mar 19, 2014 | 90.06 | 90.62 | 89.32 | 89.63 | 341,577 | -0.53(-0.59%) |
Mar 18, 2014 | 89.34 | 90.23 | 89.34 | 90.16 | 232,313 | +0.87(+0.98%) |
Mar 17, 2014 | 89.28 | 90.06 | 88.93 | 89.29 | 196,842 | +0.50(+0.56%) |
Mar 14, 2014 | 88.08 | 89.19 | 88.08 | 88.79 | 252,091 | +0.71(+0.81%) |
Mar 13, 2014 | 89.98 | 90.00 | 87.87 | 88.08 | 278,552 | -1.42(-1.59%) |
Mar 12, 2014 | 89.19 | 89.84 | 89.05 | 89.51 | 232,578 | -0.52(-0.58%) |
Mar 11, 2014 | 90.86 | 91.20 | 89.79 | 90.03 | 283,573 | -0.47(-0.52%) |
Mar 10, 2014 | 91.02 | 91.08 | 90.05 | 90.50 | 207,102 | -0.79(-0.87%) |
Mar 07, 2014 | 91.07 | 91.44 | 90.73 | 91.29 | 250,246 | +0.61(+0.67%) |
Mar 06, 2014 | 90.41 | 90.97 | 90.16 | 90.68 | 290,656 | +0.46(+0.51%) |
Mar 05, 2014 | 90.24 | 90.54 | 89.90 | 90.22 | 314,620 | -0.04(-0.04%) |
Mar 04, 2014 | 90.38 | 90.82 | 89.87 | 90.26 | 489,911 | +1.08(+1.21%) |