Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 94.47 | 94.52 | 94.05 | 94.46 | 147,127 | +0.14(+0.15%) |
May 29, 2014 | 93.86 | 94.34 | 93.86 | 94.32 | 170,263 | +0.59(+0.63%) |
May 28, 2014 | 94.06 | 94.12 | 93.61 | 93.73 | 96,728 | -0.22(-0.23%) |
May 27, 2014 | 93.75 | 93.97 | 93.36 | 93.95 | 175,195 | +0.67(+0.72%) |
May 23, 2014 | 93.20 | 93.28 | 93.28 | 93.28 | 86,835 | +0.04(+0.05%) |
May 22, 2014 | 92.51 | 93.48 | 92.28 | 93.23 | 123,757 | +0.73(+0.79%) |
May 21, 2014 | 92.06 | 92.61 | 92.06 | 92.50 | 155,689 | +0.68(+0.74%) |
May 20, 2014 | 92.50 | 92.50 | 91.50 | 91.82 | 349,098 | -0.68(-0.73%) |
May 19, 2014 | 91.79 | 92.55 | 91.55 | 92.50 | 222,730 | +0.69(+0.75%) |
May 16, 2014 | 91.63 | 91.88 | 91.10 | 91.81 | 115,550 | +0.28(+0.30%) |
May 15, 2014 | 92.16 | 92.21 | 90.99 | 91.54 | 199,946 | -0.90(-0.97%) |
May 14, 2014 | 92.59 | 92.75 | 92.08 | 92.43 | 131,810 | +0.05(+0.06%) |
May 13, 2014 | 92.43 | 92.85 | 92.36 | 92.38 | 105,293 | +0.00(+0.00%) |
May 12, 2014 | 91.54 | 92.42 | 91.54 | 92.38 | 146,169 | +1.18(+1.30%) |
May 09, 2014 | 90.54 | 91.30 | 90.01 | 91.20 | 129,334 | +0.62(+0.68%) |
May 08, 2014 | 90.96 | 91.81 | 90.36 | 90.58 | 172,896 | -0.60(-0.66%) |
May 07, 2014 | 91.19 | 91.28 | 89.94 | 91.18 | 282,068 | +0.13(+0.14%) |
May 06, 2014 | 91.83 | 91.83 | 91.05 | 91.05 | 156,624 | -0.89(-0.97%) |
May 05, 2014 | 90.80 | 91.94 | 90.41 | 91.94 | 157,221 | +0.57(+0.62%) |
May 02, 2014 | 92.24 | 92.24 | 91.14 | 91.37 | 132,425 | -0.64(-0.70%) |
May 01, 2014 | 91.78 | 92.57 | 91.21 | 92.01 | 230,974 | +0.17(+0.19%) |
Apr 30, 2014 | 91.54 | 91.86 | 91.07 | 91.84 | 161,228 | +0.19(+0.21%) |
Apr 29, 2014 | 91.31 | 91.78 | 90.98 | 91.65 | 208,033 | +0.64(+0.70%) |
Apr 28, 2014 | 91.16 | 91.79 | 89.80 | 91.01 | 242,758 | +0.38(+0.42%) |
Apr 25, 2014 | 91.18 | 91.47 | 90.46 | 90.63 | 202,001 | -0.78(-0.86%) |
Apr 24, 2014 | 91.95 | 92.00 | 90.53 | 91.41 | 258,059 | -0.17(-0.19%) |
Apr 23, 2014 | 92.22 | 92.28 | 91.28 | 91.59 | 201,136 | -0.49(-0.53%) |
Apr 22, 2014 | 91.72 | 92.55 | 91.57 | 92.07 | 241,236 | +1.02(+1.12%) |
Apr 21, 2014 | 90.09 | 91.06 | 90.04 | 91.06 | 304,719 | +1.12(+1.25%) |
Apr 17, 2014 | 89.86 | 89.93 | 89.93 | 89.93 | 184,238 | +0.01(+0.01%) |
Apr 16, 2014 | 90.02 | 90.30 | 89.36 | 89.93 | 329,702 | +0.59(+0.66%) |
Apr 15, 2014 | 88.88 | 89.66 | 87.33 | 89.33 | 447,193 | +0.85(+0.96%) |
Apr 14, 2014 | 88.67 | 89.22 | 87.51 | 88.48 | 415,581 | +0.32(+0.37%) |
Apr 11, 2014 | 88.62 | 89.68 | 88.10 | 88.16 | 721,089 | -1.11(-1.25%) |
Apr 10, 2014 | 92.50 | 92.50 | 88.95 | 89.27 | 455,634 | -3.16(-3.42%) |
Apr 09, 2014 | 90.77 | 92.44 | 90.45 | 92.43 | 218,151 | +1.98(+2.19%) |
Apr 08, 2014 | 91.13 | 91.13 | 89.67 | 90.45 | 442,047 | -0.49(-0.54%) |
Apr 07, 2014 | 91.50 | 92.51 | 90.44 | 90.94 | 461,868 | -1.07(-1.16%) |
Apr 04, 2014 | 94.26 | 94.53 | 91.80 | 92.01 | 447,015 | -1.64(-1.75%) |
Apr 03, 2014 | 94.36 | 94.40 | 93.10 | 93.64 | 811,462 | -0.55(-0.59%) |
Apr 02, 2014 | 94.06 | 94.26 | 93.73 | 94.20 | 389,198 | +0.38(+0.40%) |
Apr 01, 2014 | 93.44 | 94.29 | 93.16 | 93.82 | 199,410 | +0.73(+0.79%) |
Mar 31, 2014 | 92.38 | 93.16 | 92.24 | 93.09 | 184,196 | +1.41(+1.54%) |
Mar 28, 2014 | 92.29 | 93.29 | 91.38 | 91.68 | 274,295 | -0.52(-0.57%) |
Mar 27, 2014 | 92.28 | 92.64 | 91.31 | 92.20 | 188,847 | -0.10(-0.11%) |
Mar 26, 2014 | 92.85 | 93.65 | 92.30 | 92.30 | 989,665 | -0.10(-0.11%) |
Mar 25, 2014 | 92.28 | 93.32 | 91.57 | 92.41 | 889,671 | +0.63(+0.68%) |
Mar 24, 2014 | 93.48 | 93.53 | 91.06 | 91.78 | 1,116,693 | -1.41(-1.51%) |
Mar 21, 2014 | 95.51 | 95.72 | 93.02 | 93.19 | 414,984 | -1.78(-1.88%) |
Mar 20, 2014 | 95.06 | 95.16 | 94.49 | 94.97 | 208,942 | -0.09(-0.09%) |
Mar 19, 2014 | 95.66 | 95.88 | 94.43 | 95.06 | 356,170 | -0.34(-0.36%) |
Mar 18, 2014 | 94.45 | 95.48 | 94.26 | 95.40 | 285,757 | +1.29(+1.37%) |
Mar 17, 2014 | 93.82 | 94.63 | 93.82 | 94.11 | 199,393 | +0.77(+0.82%) |
Mar 14, 2014 | 93.63 | 94.06 | 93.22 | 93.35 | 300,008 | -0.43(-0.45%) |
Mar 13, 2014 | 95.63 | 95.63 | 93.48 | 93.77 | 320,599 | -1.33(-1.40%) |
Mar 12, 2014 | 94.50 | 95.18 | 94.26 | 95.11 | 184,587 | +0.05(+0.05%) |
Mar 11, 2014 | 95.49 | 95.87 | 94.85 | 95.05 | 195,534 | -0.24(-0.26%) |
Mar 10, 2014 | 95.09 | 95.34 | 94.46 | 95.30 | 316,362 | +0.26(+0.27%) |
Mar 07, 2014 | 95.77 | 95.80 | 94.36 | 95.04 | 279,479 | -0.26(-0.27%) |
Mar 06, 2014 | 96.53 | 96.77 | 95.09 | 95.30 | 321,970 | -0.77(-0.81%) |
Mar 05, 2014 | 96.47 | 96.48 | 95.84 | 96.07 | 233,407 | -0.21(-0.22%) |
Mar 04, 2014 | 95.79 | 96.42 | 95.57 | 96.28 | 297,702 | +1.86(+1.97%) |