Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 97.40 | 98.90 | 97.10 | 97.90 | 5,951 | +0.90(+0.93%) |
May 29, 2014 | 95.50 | 97.20 | 95.50 | 97.00 | 5,501 | +0.30(+0.31%) |
May 28, 2014 | 93.80 | 97.60 | 93.80 | 96.70 | 7,905 | +2.70(+2.87%) |
May 27, 2014 | 92.90 | 94.10 | 92.30 | 94.00 | 6,880 | +2.00(+2.17%) |
May 23, 2014 | 91.80 | 92.00 | 92.00 | 92.00 | 9,730 | +0.60(+0.66%) |
May 22, 2014 | 90.30 | 91.40 | 90.10 | 91.40 | 5,217 | +1.50(+1.67%) |
May 21, 2014 | 90.00 | 90.30 | 88.70 | 89.90 | 3,888 | +0.00(+0.00%) |
May 20, 2014 | 90.60 | 90.80 | 88.10 | 89.90 | 6,605 | -0.60(-0.66%) |
May 19, 2014 | 90.00 | 90.50 | 90.00 | 90.50 | 3,760 | +0.00(+0.00%) |
May 16, 2014 | 90.80 | 90.90 | 89.94 | 90.50 | 7,045 | -0.30(-0.33%) |
May 15, 2014 | 90.10 | 90.80 | 88.70 | 90.80 | 5,892 | +0.00(+0.00%) |
May 14, 2014 | 90.90 | 90.90 | 88.60 | 90.80 | 4,249 | +0.10(+0.11%) |
May 13, 2014 | 90.90 | 91.00 | 90.44 | 90.70 | 2,412 | -0.20(-0.22%) |
May 12, 2014 | 88.10 | 91.50 | 88.10 | 90.90 | 11,804 | +2.70(+3.06%) |
May 09, 2014 | 85.50 | 88.50 | 85.50 | 88.20 | 3,273 | +2.80(+3.28%) |
May 08, 2014 | 84.00 | 86.31 | 84.00 | 85.40 | 4,765 | +1.50(+1.79%) |
May 07, 2014 | 83.90 | 84.40 | 83.60 | 83.90 | 3,610 | +0.60(+0.72%) |
May 06, 2014 | 84.00 | 84.30 | 82.30 | 83.30 | 4,328 | -1.20(-1.42%) |
May 05, 2014 | 84.00 | 87.10 | 83.50 | 84.50 | 3,792 | +0.50(+0.60%) |
May 02, 2014 | 84.30 | 87.30 | 83.50 | 84.00 | 5,694 | +0.10(+0.12%) |
May 01, 2014 | 84.00 | 84.60 | 83.30 | 83.90 | 7,228 | -0.10(-0.12%) |
Apr 30, 2014 | 84.50 | 85.00 | 83.70 | 84.00 | 4,326 | -0.80(-0.94%) |
Apr 29, 2014 | 84.60 | 85.00 | 84.10 | 84.80 | 3,978 | +0.80(+0.95%) |
Apr 28, 2014 | 84.70 | 84.70 | 83.70 | 84.00 | 4,616 | -0.10(-0.12%) |
Apr 25, 2014 | 84.00 | 84.70 | 84.00 | 84.10 | 3,766 | +0.20(+0.24%) |
Apr 24, 2014 | 83.90 | 84.40 | 83.70 | 83.90 | 2,824 | +0.20(+0.24%) |
Apr 23, 2014 | 83.50 | 84.50 | 83.30 | 83.70 | 5,800 | -0.70(-0.83%) |
Apr 22, 2014 | 81.80 | 85.10 | 81.80 | 84.40 | 5,107 | +3.00(+3.69%) |
Apr 21, 2014 | 80.80 | 81.40 | 80.50 | 81.40 | 4,367 | +0.70(+0.87%) |
Apr 17, 2014 | 80.70 | 80.70 | 80.70 | 80.70 | 5,760 | +0.00(+0.00%) |
Apr 16, 2014 | 82.00 | 82.00 | 80.70 | 80.70 | 2,356 | -0.50(-0.62%) |
Apr 15, 2014 | 81.20 | 81.60 | 80.50 | 81.20 | 2,893 | +0.30(+0.37%) |
Apr 14, 2014 | 81.00 | 81.20 | 80.70 | 80.90 | 5,369 | +0.00(+0.00%) |
Apr 11, 2014 | 80.80 | 81.50 | 80.80 | 80.90 | 3,670 | +0.10(+0.12%) |
Apr 10, 2014 | 81.30 | 81.30 | 80.70 | 80.80 | 6,966 | -0.60(-0.74%) |
Apr 09, 2014 | 81.20 | 81.70 | 80.80 | 81.40 | 7,656 | +0.70(+0.87%) |
Apr 08, 2014 | 85.00 | 85.00 | 80.60 | 80.70 | 4,687 | -0.60(-0.74%) |
Apr 07, 2014 | 81.70 | 82.35 | 81.30 | 81.30 | 3,185 | -0.80(-0.97%) |
Apr 04, 2014 | 83.70 | 85.46 | 80.90 | 82.10 | 3,533 | -1.10(-1.32%) |
Apr 03, 2014 | 83.90 | 85.36 | 81.95 | 83.20 | 3,479 | -1.00(-1.19%) |
Apr 02, 2014 | 83.50 | 84.54 | 83.40 | 84.20 | 1,848 | +0.80(+0.96%) |
Apr 01, 2014 | 82.90 | 84.30 | 82.50 | 83.40 | 1,921 | +0.30(+0.36%) |
Mar 31, 2014 | 82.20 | 83.70 | 81.60 | 83.10 | 5,667 | +1.10(+1.34%) |
Mar 28, 2014 | 82.60 | 85.86 | 81.50 | 82.00 | 3,201 | -0.90(-1.09%) |
Mar 27, 2014 | 84.30 | 86.00 | 82.50 | 82.90 | 3,553 | -1.00(-1.19%) |
Mar 26, 2014 | 86.00 | 87.50 | 83.90 | 83.90 | 5,107 | -1.20(-1.41%) |
Mar 25, 2014 | 86.40 | 88.46 | 85.10 | 85.10 | 7,435 | -0.70(-0.82%) |
Mar 24, 2014 | 90.10 | 91.44 | 85.70 | 85.80 | 4,272 | -4.80(-5.30%) |
Mar 21, 2014 | 86.40 | 91.00 | 85.60 | 90.60 | 9,310 | +4.20(+4.86%) |
Mar 20, 2014 | 87.30 | 88.30 | 86.20 | 86.40 | 1,995 | -0.70(-0.80%) |
Mar 19, 2014 | 89.82 | 89.82 | 87.00 | 87.10 | 4,552 | -1.40(-1.58%) |
Mar 18, 2014 | 89.50 | 89.50 | 88.20 | 88.50 | 2,528 | +0.00(+0.00%) |
Mar 17, 2014 | 88.70 | 89.50 | 87.60 | 88.50 | 8,558 | -0.20(-0.23%) |
Mar 14, 2014 | 86.80 | 88.80 | 86.20 | 88.70 | 5,148 | +1.90(+2.19%) |
Mar 13, 2014 | 88.70 | 88.70 | 86.80 | 86.80 | 5,507 | -1.10(-1.25%) |
Mar 12, 2014 | 85.20 | 89.79 | 84.90 | 87.90 | 8,470 | +2.00(+2.33%) |
Mar 11, 2014 | 86.70 | 87.50 | 85.30 | 85.90 | 1,280 | -1.10(-1.26%) |
Mar 10, 2014 | 86.40 | 87.40 | 86.30 | 87.00 | 3,214 | +0.20(+0.23%) |
Mar 07, 2014 | 86.70 | 87.00 | 85.70 | 86.80 | 8,782 | +0.60(+0.70%) |
Mar 06, 2014 | 86.60 | 86.70 | 85.40 | 86.20 | 2,957 | -0.40(-0.46%) |
Mar 05, 2014 | 85.50 | 86.70 | 85.30 | 86.60 | 1,309 | +0.70(+0.81%) |
Mar 04, 2014 | 86.00 | 86.80 | 85.10 | 85.90 | 7,052 | +0.70(+0.82%) |