Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 95.17 | 95.17 | 94.95 | 94.95 | 113,470 | -0.18(-0.19%) |
May 29, 2014 | 95.13 | 95.27 | 95.08 | 95.13 | 82,859 | -0.04(-0.05%) |
May 28, 2014 | 95.13 | 95.18 | 95.10 | 95.18 | 41,379 | +0.10(+0.10%) |
May 27, 2014 | 95.16 | 95.16 | 95.04 | 95.08 | 62,836 | -0.07(-0.08%) |
May 23, 2014 | 95.03 | 95.15 | 95.15 | 95.15 | 37,453 | +0.06(+0.07%) |
May 22, 2014 | 95.08 | 95.12 | 95.07 | 95.09 | 35,040 | +0.03(+0.03%) |
May 21, 2014 | 95.06 | 95.12 | 95.04 | 95.06 | 23,771 | -0.05(-0.06%) |
May 20, 2014 | 95.08 | 95.12 | 95.04 | 95.12 | 27,761 | +0.04(+0.05%) |
May 19, 2014 | 95.06 | 95.15 | 95.06 | 95.07 | 41,340 | +0.00(+0.00%) |
May 16, 2014 | 95.08 | 95.12 | 95.04 | 95.07 | 14,985 | -0.07(-0.07%) |
May 15, 2014 | 95.08 | 95.18 | 95.05 | 95.14 | 25,341 | +0.03(+0.03%) |
May 14, 2014 | 95.12 | 95.13 | 95.04 | 95.10 | 43,551 | -0.00(-0.00%) |
May 13, 2014 | 95.09 | 95.11 | 95.01 | 95.11 | 79,965 | +0.04(+0.05%) |
May 12, 2014 | 95.02 | 95.06 | 94.96 | 95.06 | 25,615 | +0.04(+0.04%) |
May 09, 2014 | 95.01 | 95.04 | 94.96 | 95.03 | 45,643 | -0.04(-0.05%) |
May 08, 2014 | 95.01 | 95.14 | 94.99 | 95.07 | 28,543 | +0.05(+0.06%) |
May 07, 2014 | 94.93 | 95.06 | 94.93 | 95.02 | 45,378 | +0.07(+0.08%) |
May 06, 2014 | 95.03 | 95.03 | 94.93 | 94.95 | 31,686 | -0.04(-0.05%) |
May 05, 2014 | 95.03 | 95.05 | 94.93 | 94.99 | 26,838 | -0.04(-0.04%) |
May 02, 2014 | 95.00 | 95.07 | 94.88 | 95.03 | 35,037 | +0.01(+0.01%) |
May 01, 2014 | 95.02 | 95.04 | 94.96 | 95.02 | 24,952 | +0.00(+0.00%) |
Apr 30, 2014 | 94.94 | 95.06 | 94.94 | 95.02 | 25,409 | +0.04(+0.04%) |
Apr 29, 2014 | 94.93 | 94.99 | 94.91 | 94.98 | 15,234 | +0.01(+0.01%) |
Apr 28, 2014 | 94.88 | 95.02 | 94.88 | 94.97 | 49,559 | +0.04(+0.05%) |
Apr 25, 2014 | 94.97 | 94.98 | 94.88 | 94.93 | 28,858 | -0.03(-0.03%) |
Apr 24, 2014 | 94.93 | 94.99 | 94.88 | 94.95 | 12,877 | -0.05(-0.06%) |
Apr 23, 2014 | 94.96 | 95.02 | 94.89 | 95.01 | 23,980 | +0.08(+0.08%) |
Apr 22, 2014 | 94.90 | 94.99 | 94.86 | 94.93 | 31,444 | -0.05(-0.06%) |
Apr 21, 2014 | 95.00 | 95.03 | 94.90 | 94.98 | 46,298 | +0.00(+0.00%) |
Apr 17, 2014 | 94.99 | 94.98 | 94.98 | 94.98 | 24,165 | +0.06(+0.07%) |
Apr 16, 2014 | 95.04 | 95.05 | 94.91 | 94.92 | 34,010 | -0.10(-0.11%) |
Apr 15, 2014 | 94.95 | 95.06 | 94.95 | 95.02 | 41,747 | +0.14(+0.15%) |
Apr 14, 2014 | 95.02 | 95.03 | 94.88 | 94.88 | 38,590 | -0.09(-0.09%) |
Apr 11, 2014 | 95.04 | 95.05 | 94.94 | 94.97 | 21,746 | -0.07(-0.08%) |
Apr 10, 2014 | 94.93 | 95.06 | 94.92 | 95.04 | 40,860 | +0.06(+0.07%) |
Apr 09, 2014 | 94.97 | 95.01 | 94.86 | 94.98 | 35,322 | +0.06(+0.07%) |
Apr 08, 2014 | 94.97 | 94.99 | 94.89 | 94.92 | 33,009 | -0.05(-0.06%) |
Apr 07, 2014 | 94.96 | 94.98 | 94.89 | 94.97 | 31,381 | +0.04(+0.05%) |
Apr 04, 2014 | 94.86 | 94.98 | 94.86 | 94.93 | 21,516 | +0.02(+0.02%) |
Apr 03, 2014 | 94.86 | 94.94 | 94.83 | 94.91 | 30,516 | +0.03(+0.03%) |
Apr 02, 2014 | 94.86 | 94.92 | 94.78 | 94.88 | 30,694 | +0.06(+0.07%) |
Apr 01, 2014 | 94.80 | 94.86 | 94.79 | 94.82 | 26,112 | -0.09(-0.09%) |
Mar 31, 2014 | 94.88 | 94.91 | 94.82 | 94.91 | 22,904 | +0.00(+0.00%) |
Mar 28, 2014 | 94.83 | 94.91 | 94.80 | 94.91 | 39,835 | +0.03(+0.03%) |
Mar 27, 2014 | 94.81 | 94.88 | 94.78 | 94.88 | 22,098 | +0.00(+0.00%) |
Mar 26, 2014 | 94.88 | 94.88 | 94.78 | 94.88 | 35,101 | +0.02(+0.02%) |
Mar 25, 2014 | 94.84 | 94.87 | 94.82 | 94.87 | 25,608 | -0.01(-0.01%) |
Mar 24, 2014 | 94.87 | 94.94 | 94.76 | 94.88 | 54,622 | +0.01(+0.01%) |
Mar 21, 2014 | 94.87 | 95.02 | 94.87 | 94.87 | 91,807 | -0.03(-0.04%) |
Mar 20, 2014 | 94.92 | 95.03 | 94.87 | 94.90 | 30,753 | -0.11(-0.12%) |
Mar 19, 2014 | 95.10 | 95.12 | 94.91 | 95.01 | 39,565 | -0.09(-0.09%) |
Mar 18, 2014 | 95.04 | 95.11 | 94.95 | 95.10 | 30,158 | +0.09(+0.09%) |
Mar 17, 2014 | 95.03 | 95.03 | 94.98 | 95.01 | 13,982 | +0.06(+0.07%) |
Mar 14, 2014 | 94.98 | 95.09 | 94.94 | 94.95 | 29,940 | -0.08(-0.09%) |
Mar 13, 2014 | 94.98 | 95.15 | 94.96 | 95.03 | 43,775 | +0.07(+0.07%) |
Mar 12, 2014 | 95.00 | 95.14 | 94.96 | 94.96 | 75,543 | +0.01(+0.01%) |
Mar 11, 2014 | 95.09 | 95.09 | 94.94 | 94.95 | 40,079 | -0.07(-0.07%) |
Mar 10, 2014 | 95.14 | 95.14 | 94.99 | 95.02 | 54,508 | -0.07(-0.08%) |
Mar 07, 2014 | 95.12 | 95.12 | 95.00 | 95.10 | 23,590 | -0.10(-0.10%) |
Mar 06, 2014 | 95.14 | 95.20 | 95.03 | 95.20 | 90,370 | +0.01(+0.01%) |
Mar 05, 2014 | 95.21 | 95.21 | 95.08 | 95.19 | 63,836 | +0.07(+0.07%) |
Mar 04, 2014 | 95.11 | 95.16 | 95.04 | 95.12 | 26,424 | +0.02(+0.02%) |