Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 97.09 | 97.67 | 96.07 | 96.29 | 141,115 | -0.53(-0.55%) |
May 29, 2014 | 97.27 | 97.59 | 96.19 | 96.82 | 91,182 | -0.40(-0.41%) |
May 28, 2014 | 95.63 | 97.81 | 95.57 | 97.22 | 187,909 | +1.16(+1.21%) |
May 27, 2014 | 96.67 | 96.82 | 95.49 | 96.06 | 148,278 | +0.09(+0.09%) |
May 23, 2014 | 95.02 | 95.97 | 95.97 | 95.97 | 136,000 | +0.53(+0.56%) |
May 22, 2014 | 94.00 | 95.99 | 93.69 | 95.44 | 117,165 | +1.17(+1.24%) |
May 21, 2014 | 91.91 | 94.70 | 91.91 | 94.27 | 285,370 | +2.54(+2.77%) |
May 20, 2014 | 92.42 | 92.68 | 90.35 | 91.73 | 263,398 | -1.04(-1.12%) |
May 19, 2014 | 90.66 | 92.90 | 90.65 | 92.77 | 217,724 | +2.02(+2.23%) |
May 16, 2014 | 90.08 | 90.82 | 89.21 | 90.75 | 123,490 | +0.53(+0.59%) |
May 15, 2014 | 89.98 | 90.76 | 88.02 | 90.22 | 253,674 | -0.42(-0.46%) |
May 14, 2014 | 93.15 | 93.15 | 90.34 | 90.64 | 171,458 | -2.68(-2.87%) |
May 13, 2014 | 93.89 | 94.80 | 93.10 | 93.32 | 144,520 | -0.71(-0.76%) |
May 12, 2014 | 93.03 | 95.76 | 92.46 | 94.03 | 314,858 | +1.68(+1.82%) |
May 09, 2014 | 90.94 | 92.48 | 90.24 | 92.35 | 152,918 | +0.80(+0.87%) |
May 08, 2014 | 93.07 | 94.54 | 91.49 | 91.55 | 168,383 | -1.54(-1.65%) |
May 07, 2014 | 92.40 | 93.16 | 90.57 | 93.09 | 162,848 | +0.82(+0.89%) |
May 06, 2014 | 92.99 | 93.11 | 91.58 | 92.27 | 203,913 | -1.19(-1.27%) |
May 05, 2014 | 92.70 | 93.83 | 91.21 | 93.46 | 161,219 | +0.32(+0.34%) |
May 02, 2014 | 92.56 | 94.01 | 92.26 | 93.14 | 226,257 | +0.47(+0.51%) |
May 01, 2014 | 96.00 | 96.93 | 91.87 | 92.67 | 376,030 | -3.30(-3.44%) |
Apr 30, 2014 | 92.13 | 97.31 | 88.01 | 95.97 | 495,499 | +3.85(+4.18%) |
Apr 29, 2014 | 91.89 | 92.40 | 90.81 | 92.12 | 166,119 | +0.65(+0.71%) |
Apr 28, 2014 | 91.34 | 92.46 | 89.28 | 91.47 | 157,149 | +0.60(+0.66%) |
Apr 25, 2014 | 92.22 | 93.11 | 90.52 | 90.87 | 164,958 | -1.35(-1.46%) |
Apr 24, 2014 | 93.03 | 93.03 | 91.08 | 92.22 | 106,456 | -0.10(-0.11%) |
Apr 23, 2014 | 93.31 | 93.51 | 91.47 | 92.32 | 175,383 | -0.96(-1.03%) |
Apr 22, 2014 | 91.81 | 93.78 | 91.71 | 93.28 | 182,046 | +1.63(+1.78%) |
Apr 21, 2014 | 92.14 | 92.24 | 90.82 | 91.65 | 87,772 | -0.13(-0.14%) |
Apr 17, 2014 | 86.95 | 91.78 | 91.78 | 91.78 | 318,600 | +2.58(+2.89%) |
Apr 16, 2014 | 89.61 | 89.90 | 88.45 | 89.20 | 179,308 | +0.38(+0.43%) |
Apr 15, 2014 | 87.42 | 89.00 | 86.61 | 88.82 | 170,246 | +1.96(+2.26%) |
Apr 14, 2014 | 87.82 | 88.05 | 86.17 | 86.86 | 125,551 | -0.38(-0.44%) |
Apr 11, 2014 | 88.68 | 89.50 | 86.90 | 87.24 | 175,390 | -2.56(-2.85%) |
Apr 10, 2014 | 91.87 | 92.55 | 89.26 | 89.80 | 187,269 | -1.69(-1.85%) |
Apr 09, 2014 | 90.53 | 91.99 | 90.25 | 91.49 | 190,420 | +1.11(+1.23%) |
Apr 08, 2014 | 89.65 | 90.78 | 88.92 | 90.38 | 148,548 | +0.64(+0.71%) |
Apr 07, 2014 | 91.63 | 92.41 | 89.43 | 89.74 | 280,377 | -2.32(-2.52%) |
Apr 04, 2014 | 96.86 | 97.05 | 92.03 | 92.06 | 249,984 | -4.03(-4.19%) |
Apr 03, 2014 | 97.39 | 97.57 | 95.99 | 96.09 | 192,205 | -1.00(-1.03%) |
Apr 02, 2014 | 96.42 | 97.23 | 95.98 | 97.09 | 204,580 | +0.62(+0.64%) |
Apr 01, 2014 | 94.90 | 96.65 | 94.70 | 96.47 | 212,768 | +1.42(+1.49%) |
Mar 31, 2014 | 93.74 | 95.42 | 93.42 | 95.05 | 202,275 | +2.27(+2.45%) |
Mar 28, 2014 | 91.80 | 94.04 | 91.54 | 92.78 | 156,744 | +1.03(+1.12%) |
Mar 27, 2014 | 91.79 | 92.92 | 91.08 | 91.75 | 334,530 | -0.10(-0.11%) |
Mar 26, 2014 | 94.77 | 94.95 | 91.71 | 91.85 | 188,533 | -2.57(-2.72%) |
Mar 25, 2014 | 95.71 | 96.02 | 93.64 | 94.42 | 161,368 | -0.99(-1.04%) |
Mar 24, 2014 | 95.76 | 97.12 | 94.64 | 95.41 | 242,727 | -0.37(-0.39%) |
Mar 21, 2014 | 95.82 | 97.69 | 95.65 | 95.78 | 304,510 | +0.14(+0.15%) |
Mar 20, 2014 | 93.53 | 95.85 | 93.01 | 95.64 | 263,579 | +3.26(+3.53%) |
Mar 19, 2014 | 93.47 | 93.58 | 91.96 | 92.38 | 100,920 | -1.17(-1.25%) |
Mar 18, 2014 | 92.85 | 93.87 | 92.85 | 93.55 | 167,479 | +0.87(+0.94%) |
Mar 17, 2014 | 92.48 | 93.70 | 92.13 | 92.68 | 139,331 | +0.61(+0.66%) |
Mar 14, 2014 | 92.46 | 93.02 | 91.63 | 92.07 | 183,830 | -0.06(-0.07%) |
Mar 13, 2014 | 94.70 | 95.15 | 92.11 | 92.13 | 172,396 | -2.13(-2.26%) |
Mar 12, 2014 | 93.57 | 94.45 | 93.37 | 94.26 | 120,085 | +0.03(+0.03%) |
Mar 11, 2014 | 94.83 | 95.22 | 93.47 | 94.23 | 125,697 | -0.60(-0.63%) |
Mar 10, 2014 | 94.90 | 95.07 | 94.12 | 94.83 | 195,972 | +0.06(+0.06%) |
Mar 07, 2014 | 95.42 | 95.59 | 94.53 | 94.77 | 175,049 | -0.41(-0.43%) |
Mar 06, 2014 | 95.77 | 96.03 | 95.01 | 95.18 | 200,128 | -0.13(-0.14%) |
Mar 05, 2014 | 96.57 | 96.57 | 95.10 | 95.31 | 267,351 | -1.53(-1.58%) |
Mar 04, 2014 | 96.89 | 97.58 | 95.88 | 96.84 | 448,021 | +1.08(+1.13%) |