Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 90.16 | 90.24 | 90.04 | 90.05 | 1,032,974 | -0.21(-0.23%) |
May 29, 2014 | 90.33 | 90.64 | 90.25 | 90.26 | 423,382 | -0.04(-0.04%) |
May 28, 2014 | 90.03 | 90.33 | 90.03 | 90.30 | 470,543 | +0.49(+0.55%) |
May 27, 2014 | 89.75 | 89.82 | 89.58 | 89.81 | 691,497 | +0.05(+0.06%) |
May 23, 2014 | 89.68 | 89.75 | 89.75 | 89.75 | 547,076 | +0.31(+0.35%) |
May 22, 2014 | 89.32 | 89.51 | 89.26 | 89.44 | 353,155 | +0.04(+0.04%) |
May 21, 2014 | 89.36 | 89.42 | 89.24 | 89.40 | 526,718 | -0.05(-0.06%) |
May 20, 2014 | 89.29 | 89.53 | 89.21 | 89.46 | 558,075 | +0.17(+0.19%) |
May 19, 2014 | 89.68 | 89.71 | 89.26 | 89.29 | 646,537 | -0.26(-0.30%) |
May 16, 2014 | 89.70 | 89.79 | 89.54 | 89.55 | 736,112 | -0.09(-0.10%) |
May 15, 2014 | 89.45 | 89.78 | 89.45 | 89.65 | 729,236 | +0.41(+0.46%) |
May 14, 2014 | 89.03 | 89.35 | 89.03 | 89.23 | 343,469 | +0.51(+0.57%) |
May 13, 2014 | 88.63 | 88.73 | 88.54 | 88.73 | 610,398 | +0.23(+0.26%) |
May 12, 2014 | 88.67 | 88.67 | 88.40 | 88.50 | 1,049,602 | -0.24(-0.27%) |
May 09, 2014 | 88.71 | 88.81 | 88.66 | 88.74 | 296,038 | -0.05(-0.06%) |
May 08, 2014 | 88.69 | 88.90 | 88.62 | 88.80 | 363,668 | +0.12(+0.14%) |
May 07, 2014 | 88.63 | 88.74 | 88.50 | 88.67 | 352,859 | +0.05(+0.06%) |
May 06, 2014 | 88.77 | 88.77 | 88.57 | 88.62 | 749,182 | -0.03(-0.04%) |
May 05, 2014 | 88.90 | 88.91 | 88.60 | 88.65 | 427,263 | -0.19(-0.21%) |
May 02, 2014 | 88.44 | 88.94 | 88.38 | 88.84 | 1,648,826 | +0.23(+0.26%) |
May 01, 2014 | 88.36 | 88.72 | 88.34 | 88.60 | 718,469 | +0.32(+0.36%) |
Apr 30, 2014 | 88.03 | 88.29 | 87.93 | 88.28 | 973,799 | +0.34(+0.39%) |
Apr 29, 2014 | 87.81 | 87.97 | 87.76 | 87.94 | 478,846 | -0.05(-0.06%) |
Apr 28, 2014 | 88.21 | 88.24 | 87.97 | 88.00 | 382,865 | -0.26(-0.30%) |
Apr 25, 2014 | 88.31 | 88.49 | 88.23 | 88.26 | 333,181 | +0.04(+0.04%) |
Apr 24, 2014 | 88.12 | 88.25 | 88.06 | 88.22 | 793,825 | +0.05(+0.06%) |
Apr 23, 2014 | 88.12 | 88.23 | 88.03 | 88.17 | 1,117,171 | +0.27(+0.31%) |
Apr 22, 2014 | 87.72 | 87.95 | 87.72 | 87.89 | 416,883 | +0.00(+0.00%) |
Apr 21, 2014 | 87.96 | 88.14 | 87.86 | 87.89 | 413,657 | +0.00(+0.00%) |
Apr 17, 2014 | 88.05 | 87.89 | 87.89 | 87.89 | 886,296 | -0.11(-0.12%) |
Apr 16, 2014 | 87.79 | 88.07 | 87.79 | 88.00 | 462,452 | +0.05(+0.06%) |
Apr 15, 2014 | 87.80 | 88.07 | 87.75 | 87.95 | 417,119 | +0.22(+0.25%) |
Apr 14, 2014 | 87.82 | 87.88 | 87.70 | 87.73 | 314,690 | -0.17(-0.19%) |
Apr 11, 2014 | 87.94 | 87.99 | 87.80 | 87.90 | 655,844 | +0.23(+0.26%) |
Apr 10, 2014 | 87.44 | 87.85 | 87.44 | 87.68 | 551,475 | +0.30(+0.35%) |
Apr 09, 2014 | 87.12 | 87.44 | 87.12 | 87.37 | 446,659 | +0.06(+0.07%) |
Apr 08, 2014 | 87.24 | 87.36 | 87.10 | 87.31 | 434,782 | +0.05(+0.05%) |
Apr 07, 2014 | 87.24 | 87.41 | 87.21 | 87.27 | 750,525 | +0.13(+0.15%) |
Apr 04, 2014 | 86.90 | 87.21 | 86.90 | 87.13 | 527,713 | +0.40(+0.46%) |
Apr 03, 2014 | 86.71 | 86.85 | 86.69 | 86.74 | 2,446,436 | +0.10(+0.12%) |
Apr 02, 2014 | 86.66 | 86.78 | 86.59 | 86.64 | 1,116,004 | -0.19(-0.22%) |
Apr 01, 2014 | 86.99 | 87.00 | 86.81 | 86.83 | 6,276,020 | -0.30(-0.35%) |
Mar 31, 2014 | 86.92 | 87.13 | 86.87 | 87.13 | 524,147 | +0.02(+0.02%) |
Mar 28, 2014 | 87.38 | 87.38 | 87.02 | 87.12 | 390,346 | -0.22(-0.25%) |
Mar 27, 2014 | 87.28 | 87.47 | 87.23 | 87.34 | 296,513 | +0.03(+0.04%) |
Mar 26, 2014 | 87.02 | 87.30 | 87.00 | 87.30 | 484,127 | +0.30(+0.35%) |
Mar 25, 2014 | 86.98 | 87.06 | 86.90 | 87.00 | 475,619 | -0.02(-0.03%) |
Mar 24, 2014 | 86.78 | 87.10 | 86.77 | 87.02 | 453,094 | +0.11(+0.13%) |
Mar 21, 2014 | 86.71 | 86.95 | 86.69 | 86.92 | 386,583 | +0.33(+0.38%) |
Mar 20, 2014 | 86.62 | 86.65 | 86.52 | 86.59 | 827,361 | -0.27(-0.31%) |
Mar 19, 2014 | 87.54 | 87.60 | 86.79 | 86.86 | 720,554 | -0.81(-0.92%) |
Mar 18, 2014 | 87.51 | 87.67 | 87.44 | 87.67 | 697,627 | +0.17(+0.20%) |
Mar 17, 2014 | 87.58 | 87.64 | 87.47 | 87.50 | 553,821 | -0.20(-0.23%) |
Mar 14, 2014 | 87.82 | 87.86 | 87.62 | 87.70 | 503,179 | -0.02(-0.02%) |
Mar 13, 2014 | 87.17 | 87.73 | 87.13 | 87.72 | 698,604 | +0.36(+0.41%) |
Mar 12, 2014 | 87.34 | 87.47 | 87.27 | 87.36 | 559,771 | +0.19(+0.21%) |
Mar 11, 2014 | 87.12 | 87.23 | 87.06 | 87.17 | 656,120 | -0.02(-0.03%) |
Mar 10, 2014 | 87.14 | 87.22 | 87.11 | 87.20 | 461,336 | +0.04(+0.04%) |
Mar 07, 2014 | 87.10 | 87.23 | 87.06 | 87.16 | 548,571 | -0.19(-0.21%) |
Mar 06, 2014 | 87.23 | 87.44 | 87.21 | 87.34 | 397,303 | -0.22(-0.25%) |
Mar 05, 2014 | 87.38 | 87.57 | 87.31 | 87.56 | 1,464,257 | +0.12(+0.14%) |
Mar 04, 2014 | 87.69 | 87.69 | 87.41 | 87.44 | 1,200,435 | -0.57(-0.64%) |