Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 92.25 | 93.42 | 92.03 | 92.70 | 474,027 | +0.14(+0.15%) |
May 29, 2014 | 92.00 | 92.66 | 91.14 | 92.56 | 446,477 | +0.74(+0.81%) |
May 28, 2014 | 92.39 | 92.39 | 91.00 | 91.82 | 480,200 | -0.74(-0.80%) |
May 27, 2014 | 91.25 | 92.87 | 90.09 | 92.56 | 1,053,061 | +2.31(+2.56%) |
May 23, 2014 | 90.44 | 90.25 | 90.25 | 90.25 | 479,941 | -0.14(-0.15%) |
May 22, 2014 | 88.54 | 90.57 | 88.49 | 90.39 | 445,413 | +2.16(+2.45%) |
May 21, 2014 | 89.38 | 90.44 | 87.75 | 88.23 | 951,186 | -1.46(-1.62%) |
May 20, 2014 | 88.98 | 90.03 | 88.67 | 89.68 | 794,174 | -0.14(-0.16%) |
May 19, 2014 | 90.76 | 91.22 | 89.26 | 89.82 | 983,467 | -1.44(-1.58%) |
May 16, 2014 | 84.39 | 91.87 | 83.96 | 91.26 | 3,247,831 | +11.84(+14.91%) |
May 15, 2014 | 80.69 | 80.69 | 78.77 | 79.42 | 1,191,518 | -1.55(-1.91%) |
May 14, 2014 | 82.31 | 82.65 | 80.56 | 80.97 | 645,199 | -1.41(-1.71%) |
May 13, 2014 | 80.97 | 82.74 | 80.92 | 82.37 | 1,103,567 | +1.28(+1.58%) |
May 12, 2014 | 78.86 | 81.82 | 78.86 | 81.09 | 579,407 | +2.29(+2.90%) |
May 09, 2014 | 77.65 | 79.30 | 77.45 | 78.81 | 385,327 | +1.13(+1.45%) |
May 08, 2014 | 77.64 | 80.34 | 77.52 | 77.68 | 418,914 | -0.03(-0.04%) |
May 07, 2014 | 78.26 | 78.76 | 77.16 | 77.71 | 477,609 | -0.35(-0.44%) |
May 06, 2014 | 78.82 | 79.69 | 77.45 | 78.06 | 692,854 | -1.10(-1.39%) |
May 05, 2014 | 80.88 | 81.02 | 79.10 | 79.16 | 766,701 | -2.04(-2.51%) |
May 02, 2014 | 80.57 | 82.23 | 80.57 | 81.20 | 565,073 | +0.66(+0.82%) |
May 01, 2014 | 80.66 | 81.15 | 80.20 | 80.54 | 561,123 | +0.02(+0.03%) |
Apr 30, 2014 | 81.08 | 81.38 | 80.03 | 80.52 | 918,450 | -0.70(-0.86%) |
Apr 29, 2014 | 80.89 | 81.43 | 79.84 | 81.22 | 571,669 | +0.58(+0.72%) |
Apr 28, 2014 | 80.03 | 81.28 | 79.65 | 80.63 | 1,007,963 | +0.99(+1.25%) |
Apr 25, 2014 | 78.41 | 79.76 | 78.12 | 79.64 | 497,770 | +0.83(+1.05%) |
Apr 24, 2014 | 78.41 | 79.49 | 78.38 | 78.81 | 899,104 | +0.60(+0.77%) |
Apr 23, 2014 | 78.83 | 79.89 | 77.65 | 78.21 | 687,099 | -0.63(-0.80%) |
Apr 22, 2014 | 75.04 | 81.25 | 75.04 | 78.84 | 2,717,747 | +3.98(+5.32%) |
Apr 21, 2014 | 74.12 | 75.58 | 74.10 | 74.86 | 396,327 | +0.87(+1.18%) |
Apr 17, 2014 | 75.67 | 73.99 | 73.99 | 73.99 | 737,427 | -1.69(-2.23%) |
Apr 16, 2014 | 75.47 | 76.55 | 75.22 | 75.67 | 341,126 | +0.79(+1.05%) |
Apr 15, 2014 | 74.36 | 75.06 | 73.45 | 74.88 | 454,656 | +0.77(+1.04%) |
Apr 14, 2014 | 74.56 | 74.56 | 73.68 | 74.11 | 330,192 | +0.16(+0.21%) |
Apr 11, 2014 | 75.10 | 75.34 | 73.30 | 73.96 | 1,045,092 | -1.89(-2.49%) |
Apr 10, 2014 | 77.90 | 78.25 | 75.57 | 75.85 | 611,977 | -2.01(-2.58%) |
Apr 09, 2014 | 77.26 | 77.88 | 77.07 | 77.85 | 293,097 | +0.54(+0.70%) |
Apr 08, 2014 | 75.99 | 77.38 | 75.58 | 77.31 | 425,767 | +1.38(+1.82%) |
Apr 07, 2014 | 77.16 | 77.43 | 75.75 | 75.93 | 824,730 | -1.36(-1.76%) |
Apr 04, 2014 | 79.08 | 79.85 | 77.04 | 77.29 | 789,523 | -1.62(-2.05%) |
Apr 03, 2014 | 78.95 | 79.43 | 78.26 | 78.90 | 653,124 | -0.07(-0.08%) |
Apr 02, 2014 | 77.52 | 79.02 | 77.18 | 78.97 | 600,612 | +1.78(+2.31%) |
Apr 01, 2014 | 76.18 | 77.23 | 75.99 | 77.19 | 456,821 | +1.22(+1.60%) |
Mar 31, 2014 | 75.67 | 76.01 | 74.74 | 75.97 | 581,711 | +0.47(+0.62%) |
Mar 28, 2014 | 73.91 | 75.60 | 73.77 | 75.50 | 488,610 | +1.59(+2.15%) |
Mar 27, 2014 | 73.39 | 74.14 | 73.13 | 73.91 | 588,076 | +0.39(+0.54%) |
Mar 26, 2014 | 72.93 | 74.02 | 72.54 | 73.52 | 581,893 | +0.79(+1.08%) |
Mar 25, 2014 | 72.74 | 73.03 | 72.15 | 72.73 | 631,733 | +0.02(+0.02%) |
Mar 24, 2014 | 74.47 | 74.74 | 72.58 | 72.71 | 620,547 | -2.01(-2.69%) |
Mar 21, 2014 | 74.47 | 75.57 | 74.43 | 74.73 | 682,635 | +0.56(+0.75%) |
Mar 20, 2014 | 73.46 | 74.29 | 73.03 | 74.17 | 417,608 | +0.44(+0.59%) |
Mar 19, 2014 | 75.01 | 75.17 | 73.53 | 73.73 | 467,245 | -1.22(-1.63%) |
Mar 18, 2014 | 74.92 | 75.37 | 74.64 | 74.96 | 423,850 | +0.19(+0.25%) |
Mar 17, 2014 | 74.77 | 76.11 | 74.70 | 74.77 | 520,634 | +0.32(+0.43%) |
Mar 14, 2014 | 75.43 | 76.05 | 74.34 | 74.45 | 518,649 | -1.15(-1.52%) |
Mar 13, 2014 | 76.46 | 76.98 | 75.25 | 75.60 | 393,066 | -0.68(-0.89%) |
Mar 12, 2014 | 75.68 | 76.32 | 75.43 | 76.28 | 387,653 | +0.24(+0.31%) |
Mar 11, 2014 | 75.46 | 77.23 | 75.46 | 76.04 | 554,162 | +0.21(+0.28%) |
Mar 10, 2014 | 75.24 | 76.00 | 74.89 | 75.83 | 528,365 | +0.44(+0.59%) |
Mar 07, 2014 | 74.35 | 75.60 | 74.24 | 75.38 | 486,419 | +1.21(+1.63%) |
Mar 06, 2014 | 74.12 | 74.55 | 73.70 | 74.18 | 586,410 | +0.16(+0.21%) |
Mar 05, 2014 | 73.68 | 74.79 | 73.55 | 74.02 | 1,003,091 | -0.97(-1.29%) |
Mar 04, 2014 | 76.17 | 76.19 | 74.93 | 74.99 | 635,916 | -0.57(-0.75%) |