Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.45 | 87.60 | 87.23 | 87.42 | 1,459,109 | -0.09(-0.10%) |
May 29, 2014 | 87.30 | 87.69 | 87.13 | 87.51 | 1,707,469 | +0.08(+0.09%) |
May 28, 2014 | 86.83 | 87.87 | 86.83 | 87.43 | 1,621,066 | -0.83(-0.94%) |
May 27, 2014 | 88.02 | 88.53 | 87.90 | 88.26 | 1,026,134 | +0.73(+0.84%) |
May 23, 2014 | 86.87 | 87.53 | 87.53 | 87.53 | 690,655 | -0.26(-0.30%) |
May 22, 2014 | 87.96 | 88.14 | 87.51 | 87.79 | 567,446 | -0.29(-0.33%) |
May 21, 2014 | 87.23 | 88.11 | 87.18 | 88.08 | 690,641 | +0.43(+0.49%) |
May 20, 2014 | 87.37 | 87.83 | 87.30 | 87.65 | 996,437 | -0.01(-0.01%) |
May 19, 2014 | 87.81 | 87.89 | 87.27 | 87.66 | 2,328,495 | -0.50(-0.57%) |
May 16, 2014 | 87.99 | 88.20 | 87.38 | 88.16 | 1,710,502 | +2.00(+2.32%) |
May 15, 2014 | 86.92 | 86.93 | 86.00 | 86.17 | 1,490,648 | -0.64(-0.73%) |
May 14, 2014 | 87.11 | 87.34 | 86.78 | 86.80 | 826,408 | -0.64(-0.73%) |
May 13, 2014 | 87.19 | 87.63 | 86.68 | 87.44 | 1,250,220 | -0.02(-0.03%) |
May 12, 2014 | 87.32 | 87.60 | 87.16 | 87.46 | 806,243 | +0.77(+0.89%) |
May 09, 2014 | 87.40 | 87.41 | 86.33 | 86.69 | 929,177 | -0.17(-0.19%) |
May 08, 2014 | 87.28 | 87.80 | 86.54 | 86.86 | 1,355,420 | +0.71(+0.82%) |
May 07, 2014 | 84.52 | 86.26 | 84.52 | 86.15 | 1,746,809 | +1.48(+1.75%) |
May 06, 2014 | 85.06 | 85.32 | 84.64 | 84.67 | 869,617 | -0.73(-0.86%) |
May 05, 2014 | 84.71 | 85.45 | 84.45 | 85.40 | 816,771 | +0.89(+1.05%) |
May 02, 2014 | 84.31 | 84.97 | 84.19 | 84.51 | 894,023 | -0.34(-0.40%) |
May 01, 2014 | 84.85 | 85.28 | 84.39 | 84.85 | 1,245,168 | +0.69(+0.82%) |
Apr 30, 2014 | 86.07 | 86.09 | 84.06 | 84.16 | 3,582,659 | -2.61(-3.01%) |
Apr 29, 2014 | 86.73 | 86.99 | 86.48 | 86.77 | 2,201,864 | +0.71(+0.83%) |
Apr 28, 2014 | 86.04 | 86.50 | 85.67 | 86.06 | 2,038,005 | +0.85(+1.00%) |
Apr 25, 2014 | 85.42 | 85.67 | 84.57 | 85.21 | 1,010,840 | -0.03(-0.04%) |
Apr 24, 2014 | 85.05 | 85.44 | 84.61 | 85.24 | 1,011,621 | +0.58(+0.68%) |
Apr 23, 2014 | 85.12 | 85.16 | 84.47 | 84.66 | 924,380 | -1.03(-1.20%) |
Apr 22, 2014 | 85.74 | 85.75 | 85.28 | 85.69 | 678,730 | +0.63(+0.74%) |
Apr 21, 2014 | 85.30 | 85.43 | 84.84 | 85.06 | 668,060 | -0.23(-0.27%) |
Apr 17, 2014 | 84.80 | 85.29 | 85.29 | 85.29 | 1,242,844 | +0.19(+0.22%) |
Apr 16, 2014 | 85.16 | 85.33 | 84.75 | 85.10 | 1,272,526 | +0.57(+0.67%) |
Apr 15, 2014 | 84.49 | 84.55 | 83.46 | 84.53 | 2,562,877 | +0.00(+0.00%) |
Apr 14, 2014 | 84.06 | 84.62 | 83.67 | 84.53 | 2,173,319 | +2.05(+2.49%) |
Apr 11, 2014 | 82.55 | 82.84 | 82.41 | 82.48 | 1,408,050 | +0.05(+0.07%) |
Apr 10, 2014 | 84.20 | 84.23 | 82.42 | 82.42 | 1,339,987 | -1.59(-1.90%) |
Apr 09, 2014 | 84.05 | 84.09 | 83.12 | 84.02 | 1,591,254 | +1.16(+1.40%) |
Apr 08, 2014 | 82.57 | 83.11 | 82.30 | 82.86 | 2,211,640 | +0.30(+0.37%) |
Apr 07, 2014 | 83.59 | 83.65 | 82.23 | 82.56 | 3,144,084 | -0.73(-0.87%) |
Apr 04, 2014 | 83.41 | 83.93 | 82.97 | 83.28 | 1,747,958 | -0.34(-0.41%) |
Apr 03, 2014 | 83.52 | 83.78 | 83.32 | 83.62 | 1,555,456 | +0.10(+0.12%) |
Apr 02, 2014 | 83.41 | 83.78 | 83.28 | 83.52 | 819,589 | +0.27(+0.33%) |
Apr 01, 2014 | 82.71 | 83.32 | 82.65 | 83.25 | 1,645,039 | +1.01(+1.23%) |
Mar 31, 2014 | 82.87 | 82.92 | 81.80 | 82.24 | 1,679,359 | -0.40(-0.48%) |
Mar 28, 2014 | 82.60 | 83.07 | 82.35 | 82.64 | 1,540,905 | +1.22(+1.50%) |
Mar 27, 2014 | 81.41 | 81.63 | 81.15 | 81.42 | 1,284,047 | +0.92(+1.14%) |
Mar 26, 2014 | 80.71 | 81.43 | 80.50 | 80.50 | 1,071,071 | +0.12(+0.15%) |
Mar 25, 2014 | 80.02 | 80.65 | 79.77 | 80.38 | 919,389 | +1.11(+1.40%) |
Mar 24, 2014 | 79.09 | 79.65 | 78.88 | 79.27 | 1,121,402 | -0.34(-0.43%) |
Mar 21, 2014 | 78.93 | 79.86 | 78.88 | 79.62 | 1,481,483 | +1.10(+1.40%) |
Mar 20, 2014 | 77.84 | 78.67 | 77.63 | 78.52 | 1,120,320 | +0.36(+0.46%) |
Mar 19, 2014 | 78.48 | 79.09 | 77.78 | 78.16 | 2,003,806 | -1.43(-1.80%) |
Mar 18, 2014 | 78.69 | 79.70 | 78.69 | 79.59 | 2,019,795 | +1.07(+1.36%) |
Mar 17, 2014 | 78.12 | 78.86 | 78.07 | 78.52 | 1,730,253 | +0.57(+0.73%) |
Mar 14, 2014 | 78.28 | 78.69 | 77.87 | 77.95 | 1,957,158 | -0.75(-0.95%) |
Mar 13, 2014 | 80.05 | 81.00 | 78.42 | 78.70 | 2,636,226 | -1.09(-1.37%) |
Mar 12, 2014 | 79.08 | 79.96 | 79.01 | 79.79 | 1,689,536 | -0.71(-0.88%) |
Mar 11, 2014 | 80.68 | 81.12 | 80.44 | 80.50 | 930,325 | -0.16(-0.19%) |
Mar 10, 2014 | 80.36 | 80.74 | 80.03 | 80.66 | 807,514 | -0.09(-0.12%) |
Mar 07, 2014 | 80.88 | 81.36 | 80.31 | 80.75 | 1,362,398 | -0.87(-1.07%) |
Mar 06, 2014 | 80.89 | 81.88 | 80.87 | 81.63 | 1,228,907 | +0.79(+0.98%) |
Mar 05, 2014 | 80.48 | 80.97 | 80.38 | 80.84 | 1,494,572 | -0.20(-0.25%) |
Mar 04, 2014 | 81.42 | 81.45 | 80.84 | 81.04 | 1,010,105 | +1.28(+1.61%) |