Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 89.43 | 90.03 | 89.25 | 89.89 | 657,852 | +0.37(+0.41%) |
May 29, 2014 | 89.88 | 90.13 | 89.04 | 89.52 | 489,982 | -0.21(-0.23%) |
May 28, 2014 | 90.42 | 90.44 | 89.72 | 89.73 | 474,272 | -0.59(-0.65%) |
May 27, 2014 | 91.00 | 91.32 | 90.22 | 90.32 | 551,319 | -0.51(-0.56%) |
May 23, 2014 | 90.78 | 90.83 | 90.83 | 90.83 | 389,100 | +0.13(+0.14%) |
May 22, 2014 | 90.83 | 91.16 | 90.35 | 90.70 | 351,431 | -0.37(-0.41%) |
May 21, 2014 | 91.75 | 91.76 | 90.71 | 91.07 | 654,474 | -0.90(-0.98%) |
May 20, 2014 | 91.88 | 92.22 | 91.33 | 91.97 | 655,160 | -0.40(-0.43%) |
May 19, 2014 | 91.74 | 92.57 | 91.59 | 92.37 | 274,938 | +0.55(+0.60%) |
May 16, 2014 | 91.58 | 92.06 | 91.31 | 91.82 | 832,885 | -0.08(-0.09%) |
May 15, 2014 | 93.95 | 94.28 | 91.74 | 91.90 | 543,726 | -2.25(-2.39%) |
May 14, 2014 | 94.45 | 95.26 | 93.69 | 94.15 | 596,874 | +0.65(+0.70%) |
May 13, 2014 | 92.50 | 93.52 | 92.47 | 93.50 | 498,581 | +1.14(+1.23%) |
May 12, 2014 | 91.40 | 92.51 | 91.25 | 92.36 | 578,759 | +1.23(+1.35%) |
May 09, 2014 | 92.39 | 92.52 | 90.83 | 91.13 | 811,986 | -1.66(-1.79%) |
May 08, 2014 | 93.41 | 94.64 | 92.38 | 92.79 | 988,398 | -1.84(-1.94%) |
May 07, 2014 | 94.61 | 95.44 | 92.45 | 94.63 | 1,421,034 | -1.19(-1.24%) |
May 06, 2014 | 95.74 | 96.32 | 95.47 | 95.82 | 575,999 | -0.07(-0.07%) |
May 05, 2014 | 96.04 | 96.08 | 95.41 | 95.89 | 350,147 | -0.43(-0.45%) |
May 02, 2014 | 95.66 | 96.45 | 95.27 | 96.32 | 449,999 | +0.78(+0.82%) |
May 01, 2014 | 96.06 | 96.39 | 95.35 | 95.54 | 510,541 | -0.53(-0.55%) |
Apr 30, 2014 | 95.41 | 96.58 | 95.40 | 96.07 | 395,955 | +0.36(+0.38%) |
Apr 29, 2014 | 95.43 | 96.33 | 95.27 | 95.71 | 614,289 | +0.89(+0.94%) |
Apr 28, 2014 | 94.43 | 95.01 | 93.62 | 94.82 | 540,478 | +0.61(+0.65%) |
Apr 25, 2014 | 93.68 | 94.32 | 93.16 | 94.21 | 446,216 | +0.33(+0.35%) |
Apr 24, 2014 | 94.65 | 94.80 | 93.54 | 93.88 | 415,930 | -0.39(-0.41%) |
Apr 23, 2014 | 94.48 | 94.71 | 94.08 | 94.27 | 463,458 | -0.48(-0.51%) |
Apr 22, 2014 | 93.99 | 94.93 | 93.50 | 94.75 | 459,011 | +1.15(+1.23%) |
Apr 21, 2014 | 93.27 | 93.65 | 92.89 | 93.60 | 338,570 | +0.50(+0.54%) |
Apr 17, 2014 | 93.80 | 93.10 | 93.10 | 93.10 | 469,300 | -0.77(-0.82%) |
Apr 16, 2014 | 93.50 | 94.17 | 93.47 | 93.87 | 400,614 | +0.80(+0.86%) |
Apr 15, 2014 | 92.28 | 93.10 | 92.08 | 93.07 | 413,241 | +0.77(+0.83%) |
Apr 14, 2014 | 91.94 | 92.92 | 91.40 | 92.30 | 503,699 | +0.70(+0.76%) |
Apr 11, 2014 | 92.27 | 92.40 | 91.49 | 91.60 | 614,807 | -1.01(-1.09%) |
Apr 10, 2014 | 94.11 | 94.19 | 92.12 | 92.61 | 445,903 | -1.58(-1.68%) |
Apr 09, 2014 | 93.67 | 94.62 | 93.40 | 94.19 | 452,656 | +0.46(+0.49%) |
Apr 08, 2014 | 92.84 | 94.17 | 92.33 | 93.73 | 952,070 | +0.97(+1.05%) |
Apr 07, 2014 | 93.86 | 94.09 | 92.51 | 92.76 | 485,750 | -1.46(-1.55%) |
Apr 04, 2014 | 95.28 | 95.33 | 93.90 | 94.22 | 516,255 | -0.27(-0.29%) |
Apr 03, 2014 | 95.76 | 95.88 | 94.12 | 94.49 | 843,648 | -1.66(-1.73%) |
Apr 02, 2014 | 94.87 | 96.63 | 93.50 | 96.15 | 1,615,148 | -1.37(-1.40%) |
Apr 01, 2014 | 97.48 | 97.97 | 96.39 | 97.52 | 656,632 | +0.00(+0.00%) |
Mar 31, 2014 | 97.00 | 97.92 | 96.20 | 97.52 | 925,552 | +1.11(+1.15%) |
Mar 28, 2014 | 96.60 | 97.13 | 95.89 | 96.41 | 644,140 | +0.09(+0.09%) |
Mar 27, 2014 | 94.80 | 96.56 | 94.58 | 96.32 | 733,856 | +0.63(+0.66%) |
Mar 26, 2014 | 96.00 | 96.50 | 95.41 | 95.69 | 822,535 | +0.12(+0.13%) |
Mar 25, 2014 | 94.00 | 95.85 | 94.00 | 95.57 | 854,105 | +1.98(+2.12%) |
Mar 24, 2014 | 94.07 | 94.76 | 92.84 | 93.59 | 573,547 | -0.26(-0.28%) |
Mar 21, 2014 | 94.06 | 94.74 | 93.75 | 93.85 | 877,358 | +0.07(+0.07%) |
Mar 20, 2014 | 93.68 | 94.44 | 93.12 | 93.78 | 522,705 | -0.10(-0.11%) |
Mar 19, 2014 | 94.04 | 94.83 | 93.27 | 93.88 | 622,744 | -0.16(-0.17%) |
Mar 18, 2014 | 93.93 | 94.15 | 93.43 | 94.04 | 803,696 | +0.09(+0.10%) |
Mar 17, 2014 | 94.83 | 94.84 | 93.87 | 93.95 | 706,234 | +0.39(+0.42%) |
Mar 14, 2014 | 92.89 | 94.17 | 92.75 | 93.56 | 492,336 | +0.13(+0.14%) |
Mar 13, 2014 | 94.76 | 95.11 | 93.06 | 93.43 | 573,478 | -1.17(-1.24%) |
Mar 12, 2014 | 93.93 | 94.72 | 93.28 | 94.60 | 513,457 | -0.10(-0.11%) |
Mar 11, 2014 | 96.36 | 96.55 | 94.60 | 94.70 | 676,037 | -1.67(-1.73%) |
Mar 10, 2014 | 96.00 | 96.49 | 95.48 | 96.37 | 426,711 | +0.33(+0.34%) |
Mar 07, 2014 | 96.66 | 96.82 | 95.84 | 96.04 | 501,017 | -0.66(-0.68%) |
Mar 06, 2014 | 95.77 | 96.96 | 95.62 | 96.70 | 606,885 | +1.49(+1.56%) |
Mar 05, 2014 | 93.99 | 95.25 | 93.72 | 95.21 | 591,004 | +1.38(+1.47%) |
Mar 04, 2014 | 93.82 | 94.13 | 93.10 | 93.83 | 837,590 | +0.41(+0.44%) |