Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 94.54 | 95.11 | 94.08 | 94.79 | 529,576 | +0.17(+0.18%) |
May 29, 2014 | 93.92 | 94.86 | 93.78 | 94.61 | 336,853 | +0.59(+0.63%) |
May 28, 2014 | 93.87 | 94.23 | 93.68 | 94.02 | 341,498 | +0.14(+0.15%) |
May 27, 2014 | 93.62 | 93.98 | 93.27 | 93.88 | 421,654 | +0.39(+0.42%) |
May 23, 2014 | 93.42 | 93.49 | 93.49 | 93.49 | 235,407 | +0.19(+0.20%) |
May 22, 2014 | 93.17 | 93.56 | 92.86 | 93.30 | 233,326 | +0.15(+0.16%) |
May 21, 2014 | 92.99 | 93.21 | 92.61 | 93.16 | 180,453 | +0.64(+0.69%) |
May 20, 2014 | 92.52 | 92.69 | 92.01 | 92.52 | 342,755 | +0.10(+0.11%) |
May 19, 2014 | 91.61 | 92.58 | 91.61 | 92.42 | 307,291 | +0.44(+0.47%) |
May 16, 2014 | 91.22 | 92.02 | 91.05 | 91.98 | 430,176 | +0.83(+0.91%) |
May 15, 2014 | 90.99 | 91.46 | 90.44 | 91.16 | 499,066 | +0.07(+0.08%) |
May 14, 2014 | 92.62 | 92.62 | 91.03 | 91.08 | 314,718 | -1.44(-1.55%) |
May 13, 2014 | 91.73 | 92.58 | 91.00 | 92.52 | 784,712 | +0.88(+0.96%) |
May 12, 2014 | 92.50 | 93.15 | 91.48 | 91.64 | 747,933 | -0.62(-0.67%) |
May 09, 2014 | 93.04 | 93.29 | 92.14 | 92.26 | 825,988 | -1.79(-1.91%) |
May 08, 2014 | 93.85 | 94.86 | 93.83 | 94.05 | 559,879 | +0.04(+0.04%) |
May 07, 2014 | 92.71 | 94.12 | 92.71 | 94.01 | 603,907 | +1.65(+1.78%) |
May 06, 2014 | 92.17 | 92.76 | 91.89 | 92.37 | 438,543 | +0.08(+0.09%) |
May 05, 2014 | 92.70 | 93.13 | 92.03 | 92.28 | 385,494 | -1.09(-1.17%) |
May 02, 2014 | 92.06 | 93.55 | 92.06 | 93.38 | 587,386 | +1.04(+1.12%) |
May 01, 2014 | 92.23 | 92.48 | 91.40 | 92.34 | 491,901 | +0.25(+0.27%) |
Apr 30, 2014 | 92.81 | 92.91 | 89.86 | 92.09 | 919,861 | -0.56(-0.60%) |
Apr 29, 2014 | 92.07 | 93.11 | 91.50 | 92.65 | 571,163 | +1.01(+1.10%) |
Apr 28, 2014 | 91.26 | 92.22 | 91.09 | 91.64 | 445,768 | +0.37(+0.41%) |
Apr 25, 2014 | 91.97 | 92.57 | 91.19 | 91.26 | 597,108 | -0.82(-0.89%) |
Apr 24, 2014 | 93.29 | 93.48 | 91.86 | 92.08 | 692,397 | -0.89(-0.96%) |
Apr 23, 2014 | 92.15 | 93.16 | 92.08 | 92.97 | 383,164 | +0.81(+0.88%) |
Apr 22, 2014 | 91.75 | 92.50 | 91.72 | 92.17 | 298,478 | +0.47(+0.52%) |
Apr 21, 2014 | 92.09 | 92.37 | 91.54 | 91.69 | 421,726 | -0.50(-0.54%) |
Apr 17, 2014 | 91.84 | 92.19 | 92.19 | 92.19 | 251,232 | +0.41(+0.45%) |
Apr 16, 2014 | 91.72 | 92.32 | 91.35 | 91.78 | 381,060 | +0.45(+0.49%) |
Apr 15, 2014 | 90.61 | 91.73 | 90.32 | 91.34 | 795,022 | +0.68(+0.75%) |
Apr 14, 2014 | 90.05 | 90.78 | 89.47 | 90.65 | 577,135 | +1.39(+1.56%) |
Apr 11, 2014 | 88.89 | 89.37 | 88.73 | 89.26 | 363,654 | +0.16(+0.18%) |
Apr 10, 2014 | 90.00 | 90.71 | 89.09 | 89.10 | 491,816 | -0.77(-0.86%) |
Apr 09, 2014 | 89.20 | 90.08 | 88.88 | 89.87 | 403,869 | +0.84(+0.94%) |
Apr 08, 2014 | 88.20 | 89.16 | 87.74 | 89.03 | 460,016 | +1.06(+1.20%) |
Apr 07, 2014 | 88.01 | 88.54 | 87.92 | 87.98 | 520,435 | -0.24(-0.27%) |
Apr 04, 2014 | 88.72 | 89.53 | 88.21 | 88.22 | 474,594 | -0.31(-0.35%) |
Apr 03, 2014 | 88.35 | 88.67 | 88.02 | 88.53 | 351,884 | +0.27(+0.31%) |
Apr 02, 2014 | 87.66 | 88.39 | 87.41 | 88.25 | 607,229 | +0.68(+0.78%) |
Apr 01, 2014 | 88.36 | 88.51 | 87.26 | 87.57 | 729,020 | -1.24(-1.39%) |
Mar 31, 2014 | 87.60 | 88.88 | 87.52 | 88.81 | 564,756 | +0.53(+0.60%) |
Mar 28, 2014 | 88.12 | 88.41 | 88.02 | 88.28 | 260,617 | +0.46(+0.53%) |
Mar 27, 2014 | 88.04 | 88.30 | 87.57 | 87.82 | 470,965 | -0.01(-0.01%) |
Mar 26, 2014 | 88.50 | 88.69 | 87.81 | 87.82 | 500,204 | -0.33(-0.37%) |
Mar 25, 2014 | 88.21 | 88.72 | 87.79 | 88.15 | 507,921 | +0.07(+0.08%) |
Mar 24, 2014 | 88.63 | 88.90 | 88.05 | 88.08 | 428,497 | -0.14(-0.15%) |
Mar 21, 2014 | 88.79 | 88.86 | 88.11 | 88.22 | 771,061 | -0.36(-0.41%) |
Mar 20, 2014 | 88.50 | 88.86 | 88.26 | 88.58 | 345,017 | +0.05(+0.06%) |
Mar 19, 2014 | 89.17 | 89.17 | 88.26 | 88.53 | 311,544 | -0.40(-0.45%) |
Mar 18, 2014 | 88.63 | 89.17 | 88.36 | 88.93 | 258,631 | +0.34(+0.38%) |
Mar 17, 2014 | 88.61 | 89.00 | 88.35 | 88.59 | 368,173 | +0.31(+0.35%) |
Mar 14, 2014 | 88.09 | 88.71 | 88.09 | 88.28 | 353,201 | +0.04(+0.04%) |
Mar 13, 2014 | 88.27 | 88.59 | 88.12 | 88.24 | 559,736 | +0.14(+0.15%) |
Mar 12, 2014 | 86.92 | 88.12 | 86.75 | 88.11 | 404,199 | +0.84(+0.96%) |
Mar 11, 2014 | 87.71 | 87.77 | 86.85 | 87.27 | 350,437 | -0.26(-0.30%) |
Mar 10, 2014 | 87.02 | 87.54 | 86.63 | 87.53 | 470,730 | +0.35(+0.41%) |
Mar 07, 2014 | 87.29 | 87.42 | 86.73 | 87.18 | 895,380 | +0.15(+0.18%) |
Mar 06, 2014 | 86.44 | 87.46 | 86.23 | 87.02 | 740,272 | +0.74(+0.86%) |
Mar 05, 2014 | 86.40 | 86.52 | 86.06 | 86.28 | 554,911 | -0.08(-0.09%) |
Mar 04, 2014 | 87.05 | 87.07 | 86.18 | 86.36 | 546,867 | +0.13(+0.15%) |