Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 94.45 | 94.86 | 93.86 | 94.78 | 2,331,340 | +0.12(+0.13%) |
May 29, 2014 | 94.31 | 94.84 | 93.75 | 94.66 | 2,358,042 | +0.33(+0.35%) |
May 28, 2014 | 93.14 | 94.49 | 92.73 | 94.33 | 2,675,269 | +0.97(+1.04%) |
May 27, 2014 | 92.88 | 93.47 | 92.67 | 93.36 | 1,435,128 | +0.69(+0.74%) |
May 23, 2014 | 92.30 | 92.67 | 92.67 | 92.67 | 1,834,531 | +0.38(+0.41%) |
May 22, 2014 | 92.04 | 92.42 | 91.73 | 92.30 | 1,184,159 | +0.30(+0.32%) |
May 21, 2014 | 90.90 | 92.06 | 90.88 | 92.00 | 1,932,555 | +1.26(+1.39%) |
May 20, 2014 | 91.51 | 91.93 | 90.38 | 90.74 | 2,309,854 | -1.40(-1.52%) |
May 19, 2014 | 90.62 | 92.28 | 90.53 | 92.14 | 2,527,071 | +1.01(+1.11%) |
May 16, 2014 | 90.93 | 91.24 | 90.22 | 91.12 | 3,158,739 | +0.27(+0.30%) |
May 15, 2014 | 91.93 | 92.14 | 90.75 | 90.85 | 2,629,622 | -1.16(-1.26%) |
May 14, 2014 | 92.55 | 92.98 | 91.94 | 92.01 | 2,440,861 | -0.51(-0.55%) |
May 13, 2014 | 92.28 | 93.05 | 92.08 | 92.51 | 2,773,197 | +0.35(+0.38%) |
May 12, 2014 | 90.68 | 92.23 | 90.62 | 92.16 | 3,005,826 | +1.65(+1.83%) |
May 09, 2014 | 89.76 | 90.51 | 89.13 | 90.51 | 2,654,283 | +0.69(+0.77%) |
May 08, 2014 | 89.85 | 90.32 | 89.42 | 89.82 | 2,652,913 | -0.02(-0.03%) |
May 07, 2014 | 89.87 | 90.17 | 89.24 | 89.84 | 3,120,078 | +0.19(+0.21%) |
May 06, 2014 | 89.34 | 90.06 | 89.21 | 89.65 | 2,197,369 | -0.13(-0.14%) |
May 05, 2014 | 88.75 | 89.87 | 88.60 | 89.78 | 2,639,191 | +0.70(+0.78%) |
May 02, 2014 | 88.24 | 89.62 | 88.04 | 89.08 | 2,647,803 | +1.00(+1.13%) |
May 01, 2014 | 87.88 | 88.90 | 87.61 | 88.08 | 2,343,525 | +0.26(+0.29%) |
Apr 30, 2014 | 86.97 | 88.19 | 86.53 | 87.83 | 3,002,186 | +0.95(+1.10%) |
Apr 29, 2014 | 87.10 | 87.53 | 86.77 | 86.87 | 3,491,323 | +0.70(+0.81%) |
Apr 28, 2014 | 88.16 | 88.20 | 85.52 | 86.17 | 3,294,432 | -1.30(-1.49%) |
Apr 25, 2014 | 88.27 | 88.58 | 87.25 | 87.47 | 1,568,268 | -1.13(-1.28%) |
Apr 24, 2014 | 89.71 | 89.87 | 88.20 | 88.61 | 2,356,330 | -0.93(-1.04%) |
Apr 23, 2014 | 86.96 | 89.95 | 85.49 | 89.54 | 2,822,064 | +2.84(+3.28%) |
Apr 22, 2014 | 87.75 | 88.20 | 86.67 | 86.70 | 2,509,765 | -1.01(-1.15%) |
Apr 21, 2014 | 87.62 | 87.94 | 87.00 | 87.71 | 1,595,094 | +0.19(+0.22%) |
Apr 17, 2014 | 87.01 | 87.51 | 87.51 | 87.51 | 1,940,084 | +0.71(+0.81%) |
Apr 16, 2014 | 86.22 | 86.82 | 85.61 | 86.81 | 1,488,983 | +1.19(+1.39%) |
Apr 15, 2014 | 84.62 | 85.80 | 84.02 | 85.62 | 2,130,816 | +1.26(+1.49%) |
Apr 14, 2014 | 84.59 | 85.07 | 83.63 | 84.36 | 2,141,231 | +0.11(+0.13%) |
Apr 11, 2014 | 84.55 | 85.17 | 84.21 | 84.25 | 1,804,263 | -0.58(-0.68%) |
Apr 10, 2014 | 86.88 | 87.22 | 84.78 | 84.83 | 1,811,110 | -1.87(-2.16%) |
Apr 09, 2014 | 85.18 | 86.81 | 85.10 | 86.70 | 2,112,723 | +1.83(+2.16%) |
Apr 08, 2014 | 85.88 | 86.16 | 84.64 | 84.87 | 3,012,815 | -1.01(-1.18%) |
Apr 07, 2014 | 86.39 | 87.16 | 85.47 | 85.88 | 2,931,094 | -0.51(-0.59%) |
Apr 04, 2014 | 88.83 | 89.21 | 86.17 | 86.39 | 2,572,364 | -2.07(-2.34%) |
Apr 03, 2014 | 88.52 | 88.81 | 87.91 | 88.46 | 1,503,121 | +0.22(+0.25%) |
Apr 02, 2014 | 87.57 | 88.72 | 87.55 | 88.24 | 2,095,173 | +0.74(+0.85%) |
Apr 01, 2014 | 87.08 | 87.55 | 86.68 | 87.50 | 1,806,427 | +0.61(+0.70%) |
Mar 31, 2014 | 86.56 | 87.10 | 86.31 | 86.89 | 2,147,882 | +0.97(+1.13%) |
Mar 28, 2014 | 84.91 | 86.22 | 84.87 | 85.92 | 1,887,731 | +1.06(+1.25%) |
Mar 27, 2014 | 84.72 | 85.54 | 84.16 | 84.86 | 2,372,860 | -0.23(-0.27%) |
Mar 26, 2014 | 86.31 | 86.80 | 85.09 | 85.09 | 2,592,513 | -0.79(-0.92%) |
Mar 25, 2014 | 85.46 | 86.57 | 85.20 | 85.88 | 2,320,033 | +0.85(+1.00%) |
Mar 24, 2014 | 85.76 | 86.13 | 84.29 | 85.03 | 2,747,143 | -0.40(-0.47%) |
Mar 21, 2014 | 86.38 | 86.51 | 85.39 | 85.42 | 6,458,217 | -0.14(-0.16%) |
Mar 20, 2014 | 86.12 | 86.46 | 85.25 | 85.56 | 2,578,469 | -0.61(-0.71%) |
Mar 19, 2014 | 87.48 | 88.02 | 85.74 | 86.17 | 2,739,696 | -1.10(-1.26%) |
Mar 18, 2014 | 86.87 | 87.47 | 86.70 | 87.28 | 2,561,597 | +0.79(+0.91%) |
Mar 17, 2014 | 84.85 | 86.89 | 84.79 | 86.49 | 2,202,062 | +0.62(+0.72%) |
Mar 14, 2014 | 86.04 | 86.53 | 85.53 | 85.86 | 3,065,272 | -0.29(-0.33%) |
Mar 13, 2014 | 87.42 | 88.01 | 85.60 | 86.15 | 3,762,248 | -1.11(-1.27%) |
Mar 12, 2014 | 86.56 | 87.32 | 86.19 | 87.26 | 2,248,100 | +0.31(+0.36%) |
Mar 11, 2014 | 87.63 | 88.26 | 86.89 | 86.95 | 2,388,148 | -1.13(-1.29%) |
Mar 10, 2014 | 88.17 | 88.78 | 87.76 | 88.08 | 2,746,847 | -0.86(-0.97%) |
Mar 07, 2014 | 88.42 | 89.42 | 88.25 | 88.94 | 3,312,098 | +0.03(+0.04%) |
Mar 06, 2014 | 88.40 | 89.45 | 88.33 | 88.91 | 3,246,185 | -0.31(-0.35%) |
Mar 05, 2014 | 89.67 | 90.23 | 89.10 | 89.22 | 2,793,577 | -0.65(-0.73%) |
Mar 04, 2014 | 88.66 | 90.60 | 88.63 | 89.88 | 4,564,971 | +1.64(+1.85%) |