Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 96.45 | 96.69 | 96.45 | 96.64 | 32,552 | -0.01(-0.01%) |
May 29, 2014 | 96.71 | 96.91 | 96.62 | 96.65 | 14,648 | -0.02(-0.02%) |
May 28, 2014 | 96.48 | 96.67 | 96.41 | 96.67 | 11,611 | +0.36(+0.38%) |
May 27, 2014 | 96.10 | 96.32 | 96.02 | 96.31 | 21,227 | +0.25(+0.26%) |
May 23, 2014 | 96.04 | 96.06 | 96.06 | 96.06 | 9,479 | +0.17(+0.18%) |
May 22, 2014 | 96.08 | 96.08 | 95.88 | 95.88 | 8,553 | -0.19(-0.20%) |
May 21, 2014 | 96.05 | 96.08 | 95.98 | 96.08 | 12,073 | -0.15(-0.15%) |
May 20, 2014 | 96.31 | 96.31 | 96.02 | 96.22 | 10,499 | +0.09(+0.09%) |
May 19, 2014 | 96.38 | 96.41 | 96.13 | 96.14 | 17,869 | -0.16(-0.17%) |
May 16, 2014 | 96.19 | 96.35 | 96.19 | 96.30 | 8,455 | -0.04(-0.05%) |
May 15, 2014 | 96.25 | 96.48 | 96.25 | 96.34 | 33,688 | +0.24(+0.25%) |
May 14, 2014 | 96.15 | 96.25 | 96.04 | 96.10 | 16,956 | +0.36(+0.38%) |
May 13, 2014 | 95.65 | 96.01 | 95.63 | 95.74 | 29,598 | +0.21(+0.22%) |
May 12, 2014 | 95.56 | 95.58 | 95.45 | 95.53 | 21,315 | -0.10(-0.11%) |
May 09, 2014 | 95.94 | 95.94 | 95.46 | 95.63 | 41,949 | -0.10(-0.11%) |
May 08, 2014 | 95.72 | 95.89 | 95.65 | 95.74 | 31,083 | +0.03(+0.03%) |
May 07, 2014 | 95.71 | 95.77 | 95.63 | 95.71 | 16,449 | +0.06(+0.06%) |
May 06, 2014 | 95.69 | 95.72 | 95.57 | 95.65 | 33,549 | +0.43(+0.45%) |
May 05, 2014 | 95.72 | 95.73 | 95.22 | 95.22 | 60,587 | -0.47(-0.49%) |
May 02, 2014 | 95.50 | 95.86 | 95.37 | 95.69 | 201,690 | -0.04(-0.05%) |
May 01, 2014 | 95.50 | 95.78 | 95.39 | 95.73 | 246,227 | +0.40(+0.42%) |
Apr 30, 2014 | 95.14 | 95.33 | 95.13 | 95.33 | 25,049 | +0.17(+0.18%) |
Apr 29, 2014 | 94.93 | 95.16 | 94.93 | 95.15 | 42,710 | +0.07(+0.07%) |
Apr 28, 2014 | 95.11 | 95.22 | 95.02 | 95.08 | 13,902 | -0.10(-0.11%) |
Apr 25, 2014 | 95.18 | 95.33 | 95.18 | 95.19 | 70,972 | -0.02(-0.02%) |
Apr 24, 2014 | 95.01 | 95.21 | 95.01 | 95.21 | 14,705 | +0.09(+0.09%) |
Apr 23, 2014 | 94.96 | 95.19 | 94.96 | 95.12 | 46,296 | +0.23(+0.24%) |
Apr 22, 2014 | 94.85 | 94.92 | 94.71 | 94.89 | 16,944 | +0.05(+0.05%) |
Apr 21, 2014 | 95.06 | 95.06 | 94.83 | 94.83 | 27,083 | +0.03(+0.04%) |
Apr 17, 2014 | 95.25 | 94.80 | 94.80 | 94.80 | 52,631 | -0.44(-0.46%) |
Apr 16, 2014 | 95.00 | 95.25 | 95.00 | 95.24 | 13,448 | -0.03(-0.04%) |
Apr 15, 2014 | 94.86 | 95.36 | 94.86 | 95.27 | 16,046 | +0.13(+0.14%) |
Apr 14, 2014 | 95.14 | 95.17 | 95.01 | 95.14 | 25,157 | -0.05(-0.05%) |
Apr 11, 2014 | 95.21 | 95.21 | 94.92 | 95.19 | 16,495 | +0.22(+0.24%) |
Apr 10, 2014 | 94.77 | 95.14 | 94.77 | 94.96 | 20,529 | +0.18(+0.19%) |
Apr 09, 2014 | 94.77 | 94.86 | 94.56 | 94.78 | 20,898 | -0.04(-0.04%) |
Apr 08, 2014 | 94.54 | 94.82 | 94.54 | 94.82 | 29,981 | +0.28(+0.30%) |
Apr 07, 2014 | 94.56 | 94.64 | 94.32 | 94.53 | 20,246 | +0.15(+0.16%) |
Apr 04, 2014 | 94.43 | 94.50 | 94.24 | 94.39 | 24,999 | +0.33(+0.35%) |
Apr 03, 2014 | 94.25 | 94.25 | 94.04 | 94.06 | 30,754 | +0.09(+0.09%) |
Apr 02, 2014 | 93.93 | 94.14 | 93.93 | 93.97 | 35,404 | -0.18(-0.19%) |
Apr 01, 2014 | 94.25 | 94.25 | 94.01 | 94.15 | 28,764 | -0.05(-0.05%) |
Mar 31, 2014 | 94.16 | 94.25 | 94.03 | 94.20 | 15,888 | -0.04(-0.05%) |
Mar 28, 2014 | 94.35 | 94.37 | 94.10 | 94.24 | 17,779 | +0.03(+0.03%) |
Mar 27, 2014 | 94.13 | 94.41 | 94.12 | 94.22 | 96,131 | +0.04(+0.04%) |
Mar 26, 2014 | 94.15 | 94.28 | 94.11 | 94.18 | 113,301 | +0.18(+0.19%) |
Mar 25, 2014 | 93.93 | 94.03 | 93.87 | 93.99 | 19,374 | +0.03(+0.04%) |
Mar 24, 2014 | 93.87 | 94.00 | 93.78 | 93.96 | 18,871 | +0.14(+0.15%) |
Mar 21, 2014 | 93.74 | 93.85 | 93.74 | 93.82 | 24,214 | +0.20(+0.22%) |
Mar 20, 2014 | 93.67 | 93.71 | 93.54 | 93.62 | 139,552 | +0.06(+0.07%) |
Mar 19, 2014 | 94.03 | 94.16 | 93.49 | 93.56 | 32,716 | -0.43(-0.46%) |
Mar 18, 2014 | 93.90 | 93.99 | 93.83 | 93.99 | 21,071 | +0.20(+0.21%) |
Mar 17, 2014 | 93.98 | 93.98 | 93.76 | 93.79 | 24,725 | -0.18(-0.19%) |
Mar 14, 2014 | 94.00 | 94.17 | 93.95 | 93.97 | 46,576 | -0.09(-0.10%) |
Mar 13, 2014 | 93.48 | 94.06 | 93.48 | 94.06 | 65,719 | +0.37(+0.40%) |
Mar 12, 2014 | 93.72 | 93.74 | 93.60 | 93.69 | 26,145 | +0.20(+0.22%) |
Mar 11, 2014 | 93.50 | 93.61 | 93.40 | 93.49 | 44,390 | +0.03(+0.03%) |
Mar 10, 2014 | 93.51 | 93.69 | 93.40 | 93.46 | 28,031 | -0.07(-0.08%) |
Mar 07, 2014 | 93.48 | 93.58 | 93.40 | 93.54 | 27,686 | -0.21(-0.22%) |
Mar 06, 2014 | 93.91 | 93.91 | 93.59 | 93.74 | 21,179 | -0.21(-0.22%) |
Mar 05, 2014 | 94.13 | 94.13 | 93.93 | 93.95 | 122,028 | -0.07(-0.07%) |
Mar 04, 2014 | 94.33 | 94.33 | 94.00 | 94.02 | 34,981 | -0.29(-0.31%) |