Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 90.51 | 90.78 | 90.45 | 90.67 | 768,621 | +0.11(+0.12%) |
May 29, 2014 | 90.29 | 90.61 | 90.12 | 90.56 | 272,562 | +0.45(+0.50%) |
May 28, 2014 | 90.12 | 90.34 | 89.97 | 90.12 | 430,310 | -0.10(-0.11%) |
May 27, 2014 | 90.05 | 90.23 | 89.97 | 90.22 | 383,315 | +0.56(+0.62%) |
May 23, 2014 | 89.29 | 89.66 | 89.66 | 89.66 | 460,960 | +0.24(+0.27%) |
May 22, 2014 | 89.06 | 89.46 | 88.94 | 89.42 | 197,296 | +0.41(+0.46%) |
May 21, 2014 | 88.53 | 89.08 | 88.53 | 89.00 | 170,760 | +0.72(+0.81%) |
May 20, 2014 | 88.95 | 88.95 | 88.08 | 88.29 | 564,153 | -0.64(-0.72%) |
May 19, 2014 | 88.31 | 88.97 | 88.27 | 88.93 | 379,763 | +0.37(+0.42%) |
May 16, 2014 | 88.32 | 88.56 | 87.94 | 88.56 | 610,201 | +0.35(+0.39%) |
May 15, 2014 | 88.88 | 88.98 | 87.76 | 88.21 | 636,265 | -0.81(-0.91%) |
May 14, 2014 | 89.40 | 89.43 | 88.90 | 89.02 | 570,954 | -0.43(-0.48%) |
May 13, 2014 | 89.53 | 89.72 | 89.39 | 89.45 | 329,992 | +0.02(+0.02%) |
May 12, 2014 | 88.90 | 89.46 | 88.90 | 89.43 | 364,313 | +0.88(+0.99%) |
May 09, 2014 | 88.45 | 88.56 | 87.98 | 88.56 | 410,745 | +0.18(+0.20%) |
May 08, 2014 | 88.53 | 89.08 | 88.10 | 88.38 | 568,796 | -0.16(-0.18%) |
May 07, 2014 | 88.36 | 88.56 | 87.62 | 88.54 | 560,229 | +0.49(+0.55%) |
May 06, 2014 | 88.69 | 88.84 | 88.02 | 88.05 | 345,025 | -0.78(-0.87%) |
May 05, 2014 | 88.18 | 88.88 | 87.94 | 88.83 | 705,296 | +0.24(+0.27%) |
May 02, 2014 | 88.79 | 89.13 | 88.52 | 88.59 | 900,918 | -0.13(-0.14%) |
May 01, 2014 | 88.63 | 89.00 | 88.45 | 88.72 | 618,373 | +0.06(+0.07%) |
Apr 30, 2014 | 88.42 | 88.75 | 88.12 | 88.66 | 927,851 | +0.24(+0.27%) |
Apr 29, 2014 | 88.26 | 88.52 | 88.05 | 88.42 | 439,671 | +0.50(+0.57%) |
Apr 28, 2014 | 88.11 | 88.38 | 87.06 | 87.93 | 784,865 | +0.16(+0.18%) |
Apr 25, 2014 | 88.35 | 88.35 | 87.56 | 87.77 | 467,558 | -0.76(-0.86%) |
Apr 24, 2014 | 88.92 | 88.92 | 88.08 | 88.52 | 461,377 | +0.15(+0.17%) |
Apr 23, 2014 | 88.57 | 88.63 | 88.33 | 88.37 | 649,525 | -0.19(-0.22%) |
Apr 22, 2014 | 88.31 | 88.84 | 88.22 | 88.57 | 495,493 | +0.42(+0.48%) |
Apr 21, 2014 | 88.02 | 88.17 | 87.75 | 88.15 | 480,406 | +0.30(+0.35%) |
Apr 17, 2014 | 87.52 | 87.84 | 87.84 | 87.84 | 378,217 | +0.15(+0.17%) |
Apr 16, 2014 | 87.23 | 87.70 | 86.99 | 87.69 | 357,376 | +0.92(+1.06%) |
Apr 15, 2014 | 86.32 | 86.82 | 85.45 | 86.77 | 1,023,179 | +0.59(+0.68%) |
Apr 14, 2014 | 86.08 | 86.39 | 85.48 | 86.18 | 599,538 | +0.63(+0.74%) |
Apr 11, 2014 | 85.79 | 86.44 | 85.51 | 85.55 | 794,003 | -0.83(-0.97%) |
Apr 10, 2014 | 88.23 | 88.26 | 86.28 | 86.39 | 704,421 | -1.84(-2.08%) |
Apr 09, 2014 | 87.45 | 88.26 | 87.29 | 88.22 | 506,245 | +0.96(+1.10%) |
Apr 08, 2014 | 86.87 | 87.39 | 86.53 | 87.26 | 612,081 | +0.41(+0.48%) |
Apr 07, 2014 | 87.62 | 87.84 | 86.67 | 86.85 | 658,899 | -1.10(-1.25%) |
Apr 04, 2014 | 89.48 | 89.48 | 87.78 | 87.94 | 1,282,656 | -1.07(-1.20%) |
Apr 03, 2014 | 89.54 | 89.54 | 88.75 | 89.01 | 457,306 | -0.19(-0.22%) |
Apr 02, 2014 | 89.00 | 89.31 | 88.88 | 89.21 | 466,500 | +0.29(+0.33%) |
Apr 01, 2014 | 88.58 | 88.95 | 88.50 | 88.91 | 821,691 | +0.66(+0.74%) |
Mar 31, 2014 | 88.11 | 88.42 | 87.97 | 88.26 | 2,766,476 | +0.72(+0.83%) |
Mar 28, 2014 | 87.35 | 87.99 | 87.31 | 87.53 | 2,424,567 | +0.42(+0.48%) |
Mar 27, 2014 | 87.20 | 87.42 | 86.73 | 87.11 | 1,118,488 | -0.13(-0.15%) |
Mar 26, 2014 | 88.25 | 88.38 | 87.24 | 87.24 | 1,602,597 | -0.69(-0.79%) |
Mar 25, 2014 | 87.94 | 88.29 | 87.46 | 87.94 | 1,147,704 | +0.37(+0.43%) |
Mar 24, 2014 | 88.34 | 88.34 | 87.18 | 87.56 | 1,160,780 | -0.39(-0.45%) |
Mar 21, 2014 | 88.77 | 88.90 | 87.92 | 87.96 | 1,816,384 | -0.36(-0.41%) |
Mar 20, 2014 | 87.72 | 88.40 | 87.52 | 88.32 | 2,044,951 | +0.44(+0.50%) |
Mar 19, 2014 | 88.33 | 88.49 | 87.34 | 87.88 | 2,203,051 | -0.50(-0.57%) |
Mar 18, 2014 | 87.78 | 88.47 | 87.78 | 88.39 | 1,420,664 | +0.71(+0.81%) |
Mar 17, 2014 | 87.44 | 87.95 | 87.44 | 87.67 | 1,066,039 | +0.70(+0.81%) |
Mar 14, 2014 | 86.95 | 87.45 | 86.87 | 86.97 | 1,018,742 | -0.15(-0.17%) |
Mar 13, 2014 | 88.40 | 88.45 | 86.89 | 87.12 | 744,845 | -1.02(-1.16%) |
Mar 12, 2014 | 87.59 | 88.16 | 87.45 | 88.14 | 4,867,931 | +0.08(+0.10%) |
Mar 11, 2014 | 88.69 | 88.79 | 87.86 | 88.06 | 1,574,679 | -0.45(-0.51%) |
Mar 10, 2014 | 88.44 | 88.59 | 88.02 | 88.51 | 816,947 | -0.11(-0.12%) |
Mar 07, 2014 | 89.00 | 89.00 | 88.26 | 88.62 | 520,469 | +0.02(+0.02%) |
Mar 06, 2014 | 88.65 | 88.82 | 88.49 | 88.60 | 706,678 | +0.20(+0.23%) |
Mar 05, 2014 | 88.48 | 88.56 | 88.31 | 88.40 | 958,307 | +0.01(+0.01%) |
Mar 04, 2014 | 88.02 | 88.54 | 88.01 | 88.39 | 849,623 | +1.26(+1.44%) |