Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 95.15 | 95.41 | 95.01 | 95.15 | 23,337 | +0.26(+0.27%) |
May 29, 2014 | 94.62 | 94.90 | 94.40 | 94.89 | 32,617 | +0.96(+1.02%) |
May 28, 2014 | 94.39 | 94.50 | 93.58 | 93.93 | 36,286 | -0.64(-0.68%) |
May 27, 2014 | 94.45 | 94.82 | 94.34 | 94.57 | 54,505 | +1.88(+2.03%) |
May 23, 2014 | 92.69 | 92.69 | 92.69 | 0 | +0.40(+0.43%) | |
May 22, 2014 | 91.92 | 92.35 | 91.73 | 92.29 | 16,269 | +0.47(+0.52%) |
May 21, 2014 | 91.11 | 91.88 | 91.11 | 91.82 | 19,109 | +0.93(+1.02%) |
May 20, 2014 | 91.42 | 91.42 | 90.31 | 90.89 | 44,975 | +0.32(+0.35%) |
May 19, 2014 | 90.18 | 90.74 | 90.11 | 90.57 | 18,127 | +1.17(+1.31%) |
May 16, 2014 | 89.46 | 89.59 | 88.94 | 89.40 | 14,875 | -1.23(-1.36%) |
May 15, 2014 | 91.17 | 91.17 | 89.79 | 90.63 | 14,004 | -0.62(-0.68%) |
May 14, 2014 | 91.57 | 91.92 | 91.25 | 91.25 | 24,146 | +0.27(+0.30%) |
May 13, 2014 | 90.88 | 91.26 | 90.86 | 90.98 | 23,734 | +0.84(+0.93%) |
May 12, 2014 | 89.75 | 90.20 | 89.70 | 90.14 | 28,000 | +1.04(+1.17%) |
May 09, 2014 | 89.27 | 89.27 | 88.26 | 89.10 | 50,588 | -0.57(-0.64%) |
May 08, 2014 | 89.94 | 90.37 | 89.50 | 89.67 | 13,997 | -0.93(-1.03%) |
May 07, 2014 | 90.34 | 90.76 | 89.79 | 90.60 | 16,250 | +0.30(+0.34%) |
May 06, 2014 | 90.42 | 90.84 | 90.06 | 90.30 | 18,842 | -1.16(-1.27%) |
May 05, 2014 | 90.67 | 91.68 | 90.20 | 91.46 | 17,490 | -0.48(-0.52%) |
May 02, 2014 | 92.09 | 92.77 | 91.66 | 91.94 | 19,414 | -0.75(-0.81%) |
May 01, 2014 | 92.44 | 92.95 | 92.44 | 92.69 | 16,817 | -0.07(-0.08%) |
Apr 30, 2014 | 92.20 | 92.76 | 92.20 | 92.76 | 29,935 | -1.00(-1.07%) |
Apr 29, 2014 | 93.44 | 94.05 | 93.44 | 93.76 | 21,333 | +0.84(+0.91%) |
Apr 28, 2014 | 92.49 | 93.12 | 91.86 | 92.92 | 87,342 | +1.06(+1.15%) |
Apr 25, 2014 | 92.01 | 92.31 | 91.29 | 91.86 | 48,365 | -1.38(-1.48%) |
Apr 24, 2014 | 93.19 | 94.05 | 92.00 | 93.24 | 25,305 | -0.36(-0.38%) |
Apr 23, 2014 | 94.39 | 94.39 | 93.51 | 93.60 | 21,695 | -1.26(-1.33%) |
Apr 22, 2014 | 94.41 | 94.98 | 94.23 | 94.86 | 23,118 | +1.60(+1.72%) |
Apr 21, 2014 | 92.98 | 93.81 | 92.96 | 93.26 | 35,191 | -0.30(-0.32%) |
Apr 17, 2014 | 93.56 | 93.56 | 93.56 | 0 | +3.20(+3.54%) | |
Apr 16, 2014 | 89.59 | 90.46 | 89.48 | 90.36 | 32,648 | +1.89(+2.14%) |
Apr 15, 2014 | 90.51 | 90.51 | 86.72 | 88.47 | 90,650 | -2.80(-3.07%) |
Apr 14, 2014 | 90.95 | 91.58 | 90.39 | 91.27 | 49,449 | -0.33(-0.36%) |
Apr 11, 2014 | 91.59 | 92.20 | 91.29 | 91.60 | 0 | -1.14(-1.23%) |
Apr 10, 2014 | 94.48 | 94.48 | 92.57 | 92.74 | 54,808 | -5.21(-5.32%) |
Apr 09, 2014 | 97.31 | 97.95 | 96.96 | 97.95 | 59,998 | +1.84(+1.91%) |
Apr 08, 2014 | 95.40 | 96.56 | 95.40 | 96.11 | 59,831 | -0.06(-0.06%) |
Apr 07, 2014 | 96.34 | 96.63 | 95.60 | 96.17 | 47,396 | -0.16(-0.17%) |
Apr 04, 2014 | 97.11 | 97.50 | 96.33 | 96.33 | 0 | +0.87(+0.91%) |
Apr 03, 2014 | 96.19 | 96.19 | 95.31 | 95.46 | 44,436 | -0.22(-0.23%) |
Apr 02, 2014 | 95.91 | 95.91 | 95.52 | 95.68 | 52,944 | -0.50(-0.52%) |
Apr 01, 2014 | 96.38 | 96.63 | 95.89 | 96.18 | 51,603 | +1.41(+1.49%) |
Mar 31, 2014 | 95.37 | 95.50 | 94.38 | 94.77 | 96,339 | +0.43(+0.46%) |
Mar 28, 2014 | 94.04 | 94.81 | 94.04 | 94.34 | 0 | +2.31(+2.51%) |
Mar 27, 2014 | 92.35 | 92.50 | 92.01 | 92.03 | 38,773 | -0.46(-0.50%) |
Mar 26, 2014 | 92.29 | 92.75 | 92.22 | 92.49 | 54,957 | +1.79(+1.97%) |
Mar 25, 2014 | 90.37 | 91.04 | 89.78 | 90.70 | 30,283 | +1.05(+1.17%) |
Mar 24, 2014 | 90.88 | 90.89 | 89.01 | 89.65 | 41,850 | -0.79(-0.87%) |
Mar 21, 2014 | 90.67 | 91.62 | 90.09 | 90.44 | 35,666 | -0.28(-0.31%) |
Mar 20, 2014 | 89.90 | 90.94 | 89.41 | 90.72 | 29,345 | -0.03(-0.03%) |
Mar 19, 2014 | 92.23 | 92.25 | 89.80 | 90.75 | 31,822 | -1.53(-1.66%) |
Mar 18, 2014 | 91.82 | 92.70 | 91.60 | 92.28 | 27,983 | +0.98(+1.08%) |
Mar 17, 2014 | 89.86 | 91.40 | 89.86 | 91.30 | 31,200 | +1.92(+2.14%) |
Mar 14, 2014 | 88.11 | 89.72 | 88.00 | 89.38 | 0 | +0.32(+0.36%) |
Mar 13, 2014 | 92.96 | 93.16 | 88.74 | 89.06 | 46,960 | -3.32(-3.59%) |
Mar 12, 2014 | 91.26 | 92.46 | 91.00 | 92.38 | 25,140 | -0.95(-1.02%) |
Mar 11, 2014 | 93.15 | 94.10 | 92.85 | 93.33 | 35,947 | +0.64(+0.69%) |
Mar 10, 2014 | 93.29 | 93.29 | 91.81 | 92.69 | 40,630 | -1.45(-1.54%) |
Mar 07, 2014 | 95.06 | 95.06 | 93.47 | 94.14 | 0 | -1.61(-1.68%) |
Mar 06, 2014 | 95.62 | 95.81 | 95.30 | 95.75 | 34,505 | +1.12(+1.18%) |
Mar 05, 2014 | 94.41 | 95.36 | 94.30 | 94.63 | 42,017 | +1.46(+1.57%) |
Mar 04, 2014 | 92.50 | 93.40 | 92.44 | 93.17 | 48,680 | +3.72(+4.16%) |