Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 85.21 | 86.08 | 82.65 | 83.82 | 912,423 | -2.50(-2.90%) |
May 29, 2014 | 84.67 | 89.18 | 83.18 | 86.33 | 2,146,052 | +5.43(+6.71%) |
May 28, 2014 | 82.16 | 82.87 | 80.79 | 80.90 | 760,074 | -1.99(-2.40%) |
May 27, 2014 | 83.19 | 83.69 | 80.58 | 82.89 | 695,454 | +0.01(+0.01%) |
May 23, 2014 | 82.82 | 82.88 | 82.88 | 82.88 | 802,455 | -0.86(-1.02%) |
May 22, 2014 | 79.36 | 84.21 | 79.36 | 83.74 | 707,969 | +4.01(+5.03%) |
May 21, 2014 | 79.30 | 81.86 | 78.36 | 79.72 | 2,153,998 | +0.37(+0.47%) |
May 20, 2014 | 82.67 | 83.20 | 78.53 | 79.35 | 1,465,164 | -3.47(-4.19%) |
May 19, 2014 | 82.80 | 83.75 | 81.01 | 82.82 | 1,955,991 | -0.93(-1.11%) |
May 16, 2014 | 83.74 | 84.23 | 82.31 | 83.74 | 673,622 | -0.24(-0.28%) |
May 15, 2014 | 83.83 | 84.29 | 81.67 | 83.98 | 787,010 | -0.70(-0.83%) |
May 14, 2014 | 85.12 | 85.63 | 83.58 | 84.68 | 285,705 | -0.48(-0.57%) |
May 13, 2014 | 85.63 | 86.50 | 84.54 | 85.16 | 338,028 | -0.21(-0.24%) |
May 12, 2014 | 83.58 | 86.70 | 83.58 | 85.37 | 783,345 | +2.04(+2.45%) |
May 09, 2014 | 87.69 | 87.69 | 80.47 | 83.33 | 2,178,383 | +1.29(+1.57%) |
May 08, 2014 | 82.89 | 85.21 | 81.38 | 82.04 | 759,480 | -0.85(-1.02%) |
May 07, 2014 | 83.64 | 84.50 | 79.26 | 82.89 | 1,017,236 | -0.71(-0.85%) |
May 06, 2014 | 86.44 | 87.63 | 83.47 | 83.60 | 497,623 | -3.58(-4.10%) |
May 05, 2014 | 87.41 | 87.86 | 86.39 | 87.17 | 229,768 | -0.64(-0.73%) |
May 02, 2014 | 88.12 | 89.63 | 87.18 | 87.81 | 299,399 | -0.30(-0.34%) |
May 01, 2014 | 91.46 | 92.47 | 87.51 | 88.11 | 732,579 | -3.79(-4.13%) |
Apr 30, 2014 | 87.54 | 91.96 | 87.03 | 91.90 | 759,279 | +5.29(+6.11%) |
Apr 29, 2014 | 87.04 | 87.86 | 85.42 | 86.61 | 577,986 | +0.42(+0.49%) |
Apr 28, 2014 | 87.07 | 87.07 | 83.76 | 86.19 | 863,282 | +0.19(+0.22%) |
Apr 25, 2014 | 86.33 | 87.59 | 84.70 | 86.00 | 986,800 | -2.05(-2.33%) |
Apr 24, 2014 | 86.10 | 88.45 | 84.27 | 88.05 | 581,419 | +2.76(+3.23%) |
Apr 23, 2014 | 83.67 | 85.99 | 83.54 | 85.29 | 525,891 | +1.00(+1.18%) |
Apr 22, 2014 | 83.64 | 85.49 | 83.53 | 84.30 | 812,080 | +0.54(+0.64%) |
Apr 21, 2014 | 84.74 | 85.41 | 83.14 | 83.76 | 417,286 | -1.13(-1.33%) |
Apr 17, 2014 | 83.69 | 84.89 | 84.89 | 84.89 | 1,798,649 | +1.49(+1.78%) |
Apr 16, 2014 | 85.05 | 85.05 | 82.88 | 83.40 | 571,683 | +0.54(+0.65%) |
Apr 15, 2014 | 86.28 | 86.28 | 80.88 | 82.86 | 886,863 | -2.77(-3.23%) |
Apr 14, 2014 | 86.08 | 87.04 | 85.02 | 85.63 | 350,497 | +0.98(+1.15%) |
Apr 11, 2014 | 84.99 | 88.40 | 83.94 | 84.65 | 403,592 | -1.84(-2.13%) |
Apr 10, 2014 | 90.57 | 90.66 | 86.05 | 86.49 | 594,158 | -3.93(-4.35%) |
Apr 09, 2014 | 84.88 | 90.63 | 83.76 | 90.43 | 846,778 | +6.23(+7.40%) |
Apr 08, 2014 | 83.40 | 85.69 | 82.99 | 84.20 | 640,657 | +1.22(+1.47%) |
Apr 07, 2014 | 88.15 | 88.16 | 82.31 | 82.98 | 1,854,297 | -4.87(-5.54%) |
Apr 04, 2014 | 92.41 | 93.05 | 86.54 | 87.84 | 906,128 | -3.75(-4.10%) |
Apr 03, 2014 | 93.95 | 94.39 | 91.46 | 91.60 | 587,902 | -2.48(-2.64%) |
Apr 02, 2014 | 94.37 | 96.25 | 92.83 | 94.08 | 502,362 | -0.48(-0.51%) |
Apr 01, 2014 | 94.03 | 97.55 | 93.85 | 94.56 | 821,319 | +0.85(+0.90%) |
Mar 31, 2014 | 93.42 | 95.18 | 93.08 | 93.72 | 473,749 | -1.15(-1.22%) |
Mar 28, 2014 | 94.03 | 96.45 | 93.69 | 94.87 | 535,925 | +1.55(+1.66%) |
Mar 27, 2014 | 94.63 | 96.56 | 91.66 | 93.32 | 707,537 | -1.23(-1.30%) |
Mar 26, 2014 | 92.78 | 95.54 | 92.36 | 94.55 | 974,431 | +3.06(+3.34%) |
Mar 25, 2014 | 94.12 | 94.43 | 89.88 | 91.49 | 879,452 | -0.36(-0.40%) |
Mar 24, 2014 | 94.92 | 94.92 | 89.76 | 91.85 | 866,787 | -2.13(-2.27%) |
Mar 21, 2014 | 94.68 | 94.75 | 93.23 | 93.99 | 516,518 | +0.40(+0.43%) |
Mar 20, 2014 | 94.82 | 95.24 | 92.91 | 93.58 | 424,732 | -1.24(-1.31%) |
Mar 19, 2014 | 97.64 | 99.04 | 94.10 | 94.82 | 240,365 | -2.38(-2.45%) |
Mar 18, 2014 | 96.74 | 97.81 | 95.33 | 97.20 | 415,625 | +0.31(+0.32%) |
Mar 17, 2014 | 96.13 | 97.16 | 95.93 | 96.89 | 550,573 | +1.48(+1.55%) |
Mar 14, 2014 | 95.47 | 96.23 | 92.99 | 95.41 | 678,808 | +0.57(+0.60%) |
Mar 13, 2014 | 99.18 | 99.73 | 94.24 | 94.84 | 465,806 | -3.18(-3.24%) |
Mar 12, 2014 | 98.57 | 98.76 | 96.44 | 98.02 | 637,346 | -0.85(-0.86%) |
Mar 11, 2014 | 98.70 | 99.50 | 98.13 | 98.87 | 734,520 | +0.43(+0.44%) |
Mar 10, 2014 | 99.00 | 99.69 | 98.13 | 98.43 | 632,935 | -1.09(-1.10%) |
Mar 07, 2014 | 102.31 | 103.16 | 97.61 | 99.53 | 739,686 | -2.01(-1.98%) |
Mar 06, 2014 | 104.25 | 105.53 | 101.19 | 101.53 | 585,282 | -2.58(-2.48%) |
Mar 05, 2014 | 104.26 | 105.13 | 101.04 | 104.11 | 649,297 | +0.11(+0.10%) |
Mar 04, 2014 | 101.62 | 104.51 | 101.22 | 104.00 | 788,838 | +3.48(+3.46%) |