Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 88.76 | 88.90 | 88.53 | 88.73 | 1,437,664 | -0.09(-0.10%) |
May 29, 2014 | 88.61 | 89.00 | 88.43 | 88.82 | 1,682,373 | +0.08(+0.09%) |
May 28, 2014 | 88.13 | 89.18 | 88.13 | 88.73 | 1,597,240 | -0.84(-0.94%) |
May 27, 2014 | 89.33 | 89.85 | 89.21 | 89.57 | 1,011,052 | +0.74(+0.84%) |
May 23, 2014 | 88.16 | 88.83 | 88.83 | 88.83 | 680,504 | -0.27(-0.30%) |
May 22, 2014 | 89.27 | 89.45 | 88.82 | 89.10 | 559,106 | -0.30(-0.33%) |
May 21, 2014 | 88.53 | 89.42 | 88.48 | 89.40 | 680,490 | +0.44(+0.49%) |
May 20, 2014 | 88.67 | 89.14 | 88.60 | 88.96 | 981,792 | -0.01(-0.01%) |
May 19, 2014 | 89.12 | 89.20 | 88.57 | 88.97 | 2,294,272 | -0.51(-0.57%) |
May 16, 2014 | 89.30 | 89.52 | 88.68 | 89.48 | 1,685,362 | +2.03(+2.32%) |
May 15, 2014 | 88.22 | 88.23 | 87.28 | 87.45 | 1,468,739 | -0.65(-0.73%) |
May 14, 2014 | 88.41 | 88.64 | 88.07 | 88.10 | 814,262 | -0.65(-0.73%) |
May 13, 2014 | 88.49 | 88.94 | 87.98 | 88.74 | 1,231,845 | -0.02(-0.03%) |
May 12, 2014 | 88.62 | 88.91 | 88.46 | 88.77 | 794,393 | +0.78(+0.89%) |
May 09, 2014 | 88.70 | 88.72 | 87.62 | 87.98 | 915,520 | -0.17(-0.19%) |
May 08, 2014 | 88.58 | 89.11 | 87.83 | 88.15 | 1,335,499 | +0.72(+0.82%) |
May 07, 2014 | 85.78 | 87.55 | 85.78 | 87.44 | 1,721,135 | +1.50(+1.75%) |
May 06, 2014 | 86.33 | 86.59 | 85.90 | 85.93 | 856,835 | -0.74(-0.86%) |
May 05, 2014 | 85.97 | 86.73 | 85.71 | 86.68 | 804,766 | +0.90(+1.05%) |
May 02, 2014 | 85.57 | 86.24 | 85.45 | 85.77 | 880,883 | -0.35(-0.40%) |
May 01, 2014 | 86.11 | 86.56 | 85.65 | 86.12 | 1,226,867 | +0.70(+0.82%) |
Apr 30, 2014 | 87.35 | 87.37 | 85.31 | 85.42 | 3,530,002 | -2.65(-3.01%) |
Apr 29, 2014 | 88.02 | 88.29 | 87.77 | 88.07 | 2,169,502 | +0.72(+0.83%) |
Apr 28, 2014 | 87.32 | 87.79 | 86.95 | 87.35 | 2,008,051 | +0.86(+1.00%) |
Apr 25, 2014 | 86.70 | 86.95 | 85.83 | 86.48 | 995,983 | -0.03(-0.04%) |
Apr 24, 2014 | 86.32 | 86.72 | 85.87 | 86.51 | 996,753 | +0.59(+0.68%) |
Apr 23, 2014 | 86.39 | 86.43 | 85.73 | 85.93 | 910,794 | -1.05(-1.20%) |
Apr 22, 2014 | 87.02 | 87.03 | 86.55 | 86.97 | 668,755 | +0.64(+0.74%) |
Apr 21, 2014 | 86.57 | 86.70 | 86.11 | 86.33 | 658,241 | -0.23(-0.27%) |
Apr 17, 2014 | 86.06 | 86.56 | 86.56 | 86.56 | 1,224,577 | +0.19(+0.22%) |
Apr 16, 2014 | 86.43 | 86.60 | 86.01 | 86.37 | 1,253,823 | +0.58(+0.67%) |
Apr 15, 2014 | 85.75 | 85.82 | 84.70 | 85.79 | 2,525,209 | +0.00(+0.00%) |
Apr 14, 2014 | 85.32 | 85.88 | 84.92 | 85.79 | 2,141,376 | +2.08(+2.49%) |
Apr 11, 2014 | 83.78 | 84.07 | 83.64 | 83.71 | 1,387,355 | +0.06(+0.07%) |
Apr 10, 2014 | 85.45 | 85.48 | 83.65 | 83.65 | 1,320,292 | -1.62(-1.90%) |
Apr 09, 2014 | 85.30 | 85.34 | 84.36 | 85.27 | 1,567,866 | +1.17(+1.40%) |
Apr 08, 2014 | 83.80 | 84.35 | 83.52 | 84.10 | 2,179,134 | +0.31(+0.37%) |
Apr 07, 2014 | 84.83 | 84.90 | 83.46 | 83.79 | 3,097,874 | -0.74(-0.87%) |
Apr 04, 2014 | 84.65 | 85.18 | 84.21 | 84.52 | 1,722,267 | -0.35(-0.41%) |
Apr 03, 2014 | 84.77 | 85.03 | 84.56 | 84.87 | 1,532,595 | +0.10(+0.12%) |
Apr 02, 2014 | 84.65 | 85.03 | 84.52 | 84.77 | 807,543 | +0.28(+0.33%) |
Apr 01, 2014 | 83.94 | 84.56 | 83.88 | 84.49 | 1,620,861 | +1.02(+1.22%) |
Mar 31, 2014 | 84.10 | 84.16 | 83.02 | 83.47 | 1,654,676 | -0.40(-0.48%) |
Mar 28, 2014 | 83.83 | 84.31 | 83.58 | 83.87 | 1,518,257 | +1.24(+1.50%) |
Mar 27, 2014 | 82.62 | 82.85 | 82.36 | 82.64 | 1,265,174 | +0.94(+1.14%) |
Mar 26, 2014 | 81.92 | 82.64 | 81.70 | 81.70 | 1,055,329 | +0.12(+0.15%) |
Mar 25, 2014 | 81.21 | 81.85 | 80.96 | 81.58 | 905,876 | +1.13(+1.40%) |
Mar 24, 2014 | 80.27 | 80.84 | 80.06 | 80.46 | 1,104,920 | -0.35(-0.43%) |
Mar 21, 2014 | 80.11 | 81.05 | 80.05 | 80.81 | 1,459,709 | +1.12(+1.40%) |
Mar 20, 2014 | 79.00 | 79.85 | 78.79 | 79.69 | 1,103,854 | +0.36(+0.46%) |
Mar 19, 2014 | 79.65 | 80.27 | 78.94 | 79.32 | 1,974,354 | -1.45(-1.80%) |
Mar 18, 2014 | 79.86 | 80.89 | 79.86 | 80.77 | 1,990,109 | +1.09(+1.36%) |
Mar 17, 2014 | 79.28 | 80.04 | 79.24 | 79.69 | 1,704,823 | +0.58(+0.73%) |
Mar 14, 2014 | 79.45 | 79.86 | 79.03 | 79.11 | 1,928,393 | -0.76(-0.95%) |
Mar 13, 2014 | 81.24 | 82.21 | 79.59 | 79.87 | 2,597,480 | -1.11(-1.37%) |
Mar 12, 2014 | 80.26 | 81.15 | 80.19 | 80.98 | 1,664,704 | -0.72(-0.88%) |
Mar 11, 2014 | 81.88 | 82.33 | 81.64 | 81.70 | 916,651 | -0.16(-0.19%) |
Mar 10, 2014 | 81.56 | 81.95 | 81.23 | 81.86 | 795,646 | -0.10(-0.12%) |
Mar 07, 2014 | 82.08 | 82.57 | 81.50 | 81.96 | 1,342,374 | -0.89(-1.07%) |
Mar 06, 2014 | 82.10 | 83.10 | 82.07 | 82.84 | 1,210,845 | +0.80(+0.98%) |
Mar 05, 2014 | 81.68 | 82.18 | 81.58 | 82.04 | 1,472,606 | -0.21(-0.25%) |
Mar 04, 2014 | 82.64 | 82.66 | 82.04 | 82.25 | 995,259 | +1.30(+1.61%) |