Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 91.46 | 92.88 | 91.46 | 92.28 | 1,482,938 | +0.56(+0.61%) |
May 29, 2014 | 92.00 | 92.32 | 91.30 | 91.72 | 1,310,253 | -0.59(-0.63%) |
May 28, 2014 | 91.81 | 92.35 | 91.31 | 92.31 | 927,232 | +0.50(+0.54%) |
May 27, 2014 | 91.96 | 92.60 | 91.54 | 91.81 | 549,290 | +0.21(+0.23%) |
May 23, 2014 | 91.14 | 91.60 | 91.60 | 91.60 | 478,736 | +0.55(+0.61%) |
May 22, 2014 | 90.74 | 91.21 | 90.63 | 91.05 | 367,567 | +0.29(+0.32%) |
May 21, 2014 | 90.40 | 91.12 | 90.08 | 90.75 | 563,984 | +0.50(+0.55%) |
May 20, 2014 | 90.75 | 90.81 | 89.70 | 90.25 | 761,702 | -0.54(-0.60%) |
May 19, 2014 | 89.31 | 90.92 | 89.31 | 90.80 | 1,012,898 | +1.17(+1.31%) |
May 16, 2014 | 89.67 | 90.06 | 89.01 | 89.63 | 1,054,389 | -0.12(-0.13%) |
May 15, 2014 | 89.96 | 90.28 | 88.56 | 89.75 | 984,858 | -0.82(-0.90%) |
May 14, 2014 | 92.30 | 92.30 | 90.43 | 90.56 | 678,418 | -1.64(-1.78%) |
May 13, 2014 | 92.98 | 92.98 | 92.09 | 92.20 | 767,189 | -0.82(-0.88%) |
May 12, 2014 | 93.21 | 93.31 | 91.97 | 93.02 | 1,028,133 | +1.27(+1.38%) |
May 09, 2014 | 91.38 | 91.80 | 90.62 | 91.75 | 997,732 | +0.34(+0.37%) |
May 08, 2014 | 91.36 | 91.92 | 91.00 | 91.41 | 703,355 | +0.01(+0.01%) |
May 07, 2014 | 90.63 | 91.45 | 90.36 | 91.40 | 892,235 | +1.13(+1.26%) |
May 06, 2014 | 91.55 | 91.70 | 90.18 | 90.27 | 771,439 | -1.54(-1.68%) |
May 05, 2014 | 91.70 | 91.92 | 91.26 | 91.81 | 739,543 | -0.26(-0.29%) |
May 02, 2014 | 92.04 | 92.97 | 91.57 | 92.07 | 577,812 | +0.23(+0.26%) |
May 01, 2014 | 92.40 | 92.55 | 91.61 | 91.84 | 736,834 | -0.39(-0.43%) |
Apr 30, 2014 | 91.86 | 92.31 | 91.48 | 92.23 | 891,263 | +0.30(+0.33%) |
Apr 29, 2014 | 92.38 | 92.98 | 91.82 | 91.93 | 689,632 | -0.21(-0.23%) |
Apr 28, 2014 | 92.70 | 92.80 | 91.39 | 92.14 | 1,175,122 | -0.26(-0.29%) |
Apr 25, 2014 | 92.91 | 92.91 | 92.01 | 92.41 | 797,388 | -0.51(-0.55%) |
Apr 24, 2014 | 93.74 | 93.86 | 92.53 | 92.91 | 1,162,451 | -0.06(-0.07%) |
Apr 23, 2014 | 92.17 | 93.02 | 91.76 | 92.97 | 858,688 | +0.79(+0.85%) |
Apr 22, 2014 | 91.51 | 92.75 | 91.14 | 92.19 | 708,788 | +0.59(+0.64%) |
Apr 21, 2014 | 91.88 | 92.36 | 91.32 | 91.60 | 724,496 | -0.28(-0.30%) |
Apr 17, 2014 | 91.85 | 91.88 | 91.88 | 91.88 | 926,784 | -0.08(-0.08%) |
Apr 16, 2014 | 91.33 | 92.10 | 91.20 | 91.95 | 1,052,290 | +0.95(+1.04%) |
Apr 15, 2014 | 91.58 | 92.26 | 90.00 | 91.01 | 1,547,831 | -0.35(-0.38%) |
Apr 14, 2014 | 90.26 | 92.38 | 90.01 | 91.36 | 1,714,975 | +1.99(+2.22%) |
Apr 11, 2014 | 88.82 | 89.73 | 87.77 | 89.37 | 1,583,371 | -0.18(-0.20%) |
Apr 10, 2014 | 91.72 | 91.84 | 89.53 | 89.55 | 1,361,675 | -2.18(-2.38%) |
Apr 09, 2014 | 91.68 | 92.07 | 91.20 | 91.73 | 971,076 | +0.29(+0.31%) |
Apr 08, 2014 | 90.61 | 91.67 | 90.16 | 91.45 | 1,666,543 | +0.81(+0.89%) |
Apr 07, 2014 | 91.12 | 91.16 | 90.26 | 90.64 | 860,819 | -0.49(-0.54%) |
Apr 04, 2014 | 92.26 | 92.88 | 91.08 | 91.13 | 749,071 | -0.98(-1.06%) |
Apr 03, 2014 | 91.70 | 92.16 | 91.39 | 92.10 | 716,227 | +0.45(+0.49%) |
Apr 02, 2014 | 92.20 | 92.20 | 91.41 | 91.65 | 794,278 | -0.40(-0.44%) |
Apr 01, 2014 | 92.07 | 92.16 | 91.23 | 92.05 | 821,460 | +0.36(+0.39%) |
Mar 31, 2014 | 91.45 | 91.84 | 91.15 | 91.70 | 900,652 | +0.65(+0.71%) |
Mar 28, 2014 | 90.71 | 91.45 | 90.35 | 91.05 | 890,281 | +0.67(+0.74%) |
Mar 27, 2014 | 91.30 | 91.70 | 90.29 | 90.38 | 1,375,615 | -1.07(-1.17%) |
Mar 26, 2014 | 91.92 | 92.32 | 91.41 | 91.45 | 895,665 | -0.14(-0.16%) |
Mar 25, 2014 | 91.82 | 92.04 | 91.03 | 91.60 | 830,949 | +0.09(+0.10%) |
Mar 24, 2014 | 91.76 | 92.64 | 91.04 | 91.51 | 1,091,722 | -0.06(-0.07%) |
Mar 21, 2014 | 92.10 | 93.01 | 91.36 | 91.57 | 1,857,441 | +0.13(+0.14%) |
Mar 20, 2014 | 89.12 | 91.52 | 88.80 | 91.44 | 1,554,408 | +2.03(+2.27%) |
Mar 19, 2014 | 89.23 | 90.22 | 88.76 | 89.41 | 1,007,322 | +0.19(+0.21%) |
Mar 18, 2014 | 89.36 | 89.49 | 88.76 | 89.22 | 644,933 | +0.23(+0.26%) |
Mar 17, 2014 | 89.09 | 89.42 | 88.54 | 88.98 | 762,302 | +0.21(+0.24%) |
Mar 14, 2014 | 88.45 | 89.34 | 88.39 | 88.77 | 870,922 | +0.10(+0.11%) |
Mar 13, 2014 | 89.85 | 89.96 | 88.36 | 88.67 | 926,830 | -0.80(-0.90%) |
Mar 12, 2014 | 88.98 | 89.53 | 88.60 | 89.47 | 749,179 | +0.13(+0.14%) |
Mar 11, 2014 | 90.25 | 90.34 | 88.70 | 89.35 | 1,192,064 | -0.88(-0.97%) |
Mar 10, 2014 | 90.00 | 90.66 | 89.96 | 90.22 | 781,717 | -0.02(-0.03%) |
Mar 07, 2014 | 90.67 | 91.21 | 89.74 | 90.25 | 1,281,447 | +0.36(+0.40%) |
Mar 06, 2014 | 89.00 | 90.18 | 89.00 | 89.89 | 966,638 | +1.17(+1.32%) |
Mar 05, 2014 | 88.94 | 89.01 | 88.39 | 88.72 | 904,537 | -0.36(-0.41%) |
Mar 04, 2014 | 87.98 | 89.19 | 87.98 | 89.08 | 929,128 | +1.63(+1.87%) |