Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.16 | 86.52 | 85.21 | 85.28 | 585,573 | -1.06(-1.22%) |
May 29, 2014 | 85.07 | 86.36 | 84.62 | 86.33 | 517,958 | +1.52(+1.79%) |
May 28, 2014 | 85.53 | 85.85 | 84.74 | 84.81 | 543,398 | -0.72(-0.84%) |
May 27, 2014 | 85.95 | 86.32 | 85.16 | 85.53 | 497,088 | -0.42(-0.48%) |
May 23, 2014 | 84.95 | 85.95 | 85.95 | 85.95 | 600,904 | +0.67(+0.78%) |
May 22, 2014 | 84.95 | 85.69 | 84.43 | 85.28 | 318,540 | +0.82(+0.98%) |
May 21, 2014 | 85.49 | 85.94 | 84.12 | 84.46 | 717,579 | -0.62(-0.73%) |
May 20, 2014 | 86.01 | 86.29 | 84.77 | 85.08 | 466,667 | -0.86(-1.00%) |
May 19, 2014 | 85.93 | 86.79 | 85.68 | 85.94 | 425,093 | -0.26(-0.30%) |
May 16, 2014 | 85.54 | 86.94 | 85.46 | 86.20 | 680,432 | +1.06(+1.24%) |
May 15, 2014 | 85.63 | 86.11 | 83.75 | 85.15 | 841,331 | -0.99(-1.15%) |
May 14, 2014 | 86.84 | 87.27 | 86.07 | 86.14 | 519,963 | -0.46(-0.53%) |
May 13, 2014 | 86.64 | 87.76 | 86.45 | 86.60 | 777,524 | +0.06(+0.06%) |
May 12, 2014 | 85.53 | 86.64 | 85.12 | 86.54 | 905,396 | +1.60(+1.89%) |
May 09, 2014 | 85.13 | 85.60 | 84.39 | 84.94 | 701,248 | -0.26(-0.30%) |
May 08, 2014 | 85.65 | 86.78 | 85.05 | 85.20 | 672,083 | -0.82(-0.96%) |
May 07, 2014 | 86.12 | 86.37 | 85.53 | 86.03 | 726,467 | +0.26(+0.30%) |
May 06, 2014 | 85.73 | 86.31 | 85.11 | 85.77 | 579,280 | -0.04(-0.04%) |
May 05, 2014 | 85.74 | 86.16 | 85.01 | 85.80 | 584,668 | -0.64(-0.74%) |
May 02, 2014 | 85.57 | 86.59 | 85.51 | 86.44 | 574,303 | +1.09(+1.28%) |
May 01, 2014 | 85.28 | 86.45 | 84.91 | 85.35 | 597,512 | +0.06(+0.07%) |
Apr 30, 2014 | 85.66 | 86.66 | 84.33 | 85.29 | 1,172,105 | -0.49(-0.57%) |
Apr 29, 2014 | 86.50 | 86.68 | 85.40 | 85.79 | 836,060 | -0.24(-0.28%) |
Apr 28, 2014 | 86.53 | 87.87 | 85.05 | 86.03 | 1,223,982 | -0.16(-0.18%) |
Apr 25, 2014 | 87.72 | 87.96 | 85.64 | 86.18 | 1,211,947 | -1.89(-2.15%) |
Apr 24, 2014 | 89.39 | 89.96 | 87.53 | 88.07 | 1,609,934 | -1.30(-1.45%) |
Apr 23, 2014 | 93.81 | 95.06 | 88.98 | 89.37 | 1,465,761 | -4.60(-4.90%) |
Apr 22, 2014 | 94.20 | 94.69 | 93.43 | 93.97 | 762,235 | -0.19(-0.20%) |
Apr 21, 2014 | 92.74 | 94.18 | 92.61 | 94.16 | 785,373 | +1.55(+1.67%) |
Apr 17, 2014 | 91.68 | 92.61 | 92.61 | 92.61 | 893,419 | +0.85(+0.93%) |
Apr 16, 2014 | 90.09 | 91.80 | 90.01 | 91.76 | 623,122 | +2.33(+2.61%) |
Apr 15, 2014 | 89.10 | 89.92 | 88.17 | 89.42 | 445,890 | +0.69(+0.77%) |
Apr 14, 2014 | 88.90 | 89.43 | 88.19 | 88.74 | 674,880 | +0.63(+0.71%) |
Apr 11, 2014 | 88.43 | 89.69 | 88.04 | 88.11 | 467,829 | -0.79(-0.89%) |
Apr 10, 2014 | 91.16 | 91.74 | 88.80 | 88.90 | 568,283 | -2.30(-2.52%) |
Apr 09, 2014 | 90.22 | 91.22 | 89.71 | 91.19 | 378,122 | +1.25(+1.39%) |
Apr 08, 2014 | 88.86 | 90.93 | 88.59 | 89.94 | 776,801 | +0.70(+0.79%) |
Apr 07, 2014 | 90.76 | 91.35 | 88.70 | 89.24 | 514,500 | -1.84(-2.02%) |
Apr 04, 2014 | 93.12 | 93.36 | 90.60 | 91.08 | 438,594 | -1.37(-1.48%) |
Apr 03, 2014 | 93.40 | 93.61 | 92.15 | 92.45 | 548,417 | -0.75(-0.80%) |
Apr 02, 2014 | 92.93 | 93.31 | 92.62 | 93.20 | 780,931 | +0.41(+0.44%) |
Apr 01, 2014 | 92.24 | 92.87 | 91.79 | 92.80 | 660,695 | +0.95(+1.04%) |
Mar 31, 2014 | 92.05 | 92.84 | 91.63 | 91.84 | 662,743 | +0.45(+0.50%) |
Mar 28, 2014 | 91.09 | 91.68 | 90.81 | 91.39 | 283,880 | +0.47(+0.52%) |
Mar 27, 2014 | 91.32 | 91.72 | 90.12 | 90.92 | 392,584 | -0.44(-0.48%) |
Mar 26, 2014 | 93.66 | 93.96 | 91.33 | 91.35 | 536,426 | -1.95(-2.09%) |
Mar 25, 2014 | 93.42 | 94.40 | 93.06 | 93.31 | 476,723 | +0.42(+0.45%) |
Mar 24, 2014 | 95.28 | 96.05 | 92.25 | 92.89 | 964,059 | -1.82(-1.92%) |
Mar 21, 2014 | 95.25 | 95.47 | 94.25 | 94.70 | 796,752 | +0.16(+0.17%) |
Mar 20, 2014 | 94.18 | 94.92 | 93.66 | 94.55 | 581,633 | +0.01(+0.01%) |
Mar 19, 2014 | 95.23 | 95.61 | 93.79 | 94.54 | 781,850 | -0.94(-0.98%) |
Mar 18, 2014 | 94.14 | 96.06 | 94.14 | 95.47 | 891,585 | +1.43(+1.52%) |
Mar 17, 2014 | 94.04 | 94.62 | 93.50 | 94.05 | 539,066 | +0.21(+0.23%) |
Mar 14, 2014 | 94.04 | 95.11 | 93.41 | 93.83 | 627,949 | -0.33(-0.35%) |
Mar 13, 2014 | 94.84 | 95.98 | 94.13 | 94.17 | 426,946 | -0.52(-0.55%) |
Mar 12, 2014 | 95.33 | 95.37 | 93.97 | 94.68 | 786,674 | -1.11(-1.16%) |
Mar 11, 2014 | 96.31 | 97.29 | 95.37 | 95.80 | 538,901 | -0.52(-0.54%) |
Mar 10, 2014 | 95.26 | 96.43 | 95.06 | 96.31 | 522,523 | +0.92(+0.96%) |
Mar 07, 2014 | 95.66 | 96.06 | 95.24 | 95.40 | 535,507 | +0.05(+0.05%) |
Mar 06, 2014 | 94.56 | 95.59 | 94.15 | 95.35 | 626,948 | +0.82(+0.87%) |
Mar 05, 2014 | 94.40 | 94.90 | 94.06 | 94.53 | 441,025 | +0.14(+0.15%) |
Mar 04, 2014 | 94.46 | 94.96 | 94.07 | 94.39 | 665,506 | +0.58(+0.62%) |