Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.30 | 81.85 | 80.22 | 81.27 | 155,944 | +0.24(+0.30%) |
May 29, 2014 | 78.93 | 81.82 | 78.93 | 81.03 | 129,572 | +2.19(+2.78%) |
May 28, 2014 | 81.80 | 81.88 | 78.40 | 78.84 | 265,722 | -2.88(-3.53%) |
May 27, 2014 | 80.25 | 81.81 | 80.25 | 81.72 | 83,219 | +1.97(+2.47%) |
May 23, 2014 | 79.13 | 79.75 | 79.75 | 79.75 | 97,435 | +0.22(+0.28%) |
May 22, 2014 | 78.68 | 80.28 | 78.08 | 79.53 | 110,464 | +1.50(+1.92%) |
May 21, 2014 | 78.92 | 79.15 | 76.30 | 78.03 | 142,937 | -0.32(-0.41%) |
May 20, 2014 | 80.71 | 80.71 | 77.86 | 78.35 | 150,508 | -2.82(-3.47%) |
May 19, 2014 | 82.26 | 82.84 | 80.65 | 81.17 | 80,242 | -1.42(-1.72%) |
May 16, 2014 | 81.26 | 82.80 | 81.26 | 82.59 | 100,307 | +1.21(+1.49%) |
May 15, 2014 | 80.17 | 81.61 | 78.46 | 81.38 | 127,531 | +0.52(+0.65%) |
May 14, 2014 | 81.31 | 82.51 | 80.67 | 80.85 | 117,877 | -0.94(-1.15%) |
May 13, 2014 | 83.50 | 84.99 | 81.73 | 81.79 | 219,014 | -1.88(-2.25%) |
May 12, 2014 | 82.93 | 85.08 | 81.40 | 83.67 | 167,796 | +1.18(+1.43%) |
May 09, 2014 | 81.14 | 83.00 | 80.37 | 82.49 | 156,822 | +1.37(+1.69%) |
May 08, 2014 | 78.03 | 83.93 | 77.80 | 81.12 | 267,512 | +2.69(+3.43%) |
May 07, 2014 | 80.67 | 80.73 | 77.81 | 78.43 | 322,026 | -1.77(-2.21%) |
May 06, 2014 | 83.40 | 83.40 | 80.11 | 80.21 | 157,681 | -3.50(-4.18%) |
May 05, 2014 | 84.03 | 85.04 | 82.97 | 83.71 | 112,035 | -1.17(-1.38%) |
May 02, 2014 | 83.87 | 85.67 | 83.87 | 84.88 | 76,256 | +0.99(+1.18%) |
May 01, 2014 | 85.01 | 85.01 | 82.86 | 83.89 | 96,881 | -1.28(-1.50%) |
Apr 30, 2014 | 84.64 | 85.36 | 82.93 | 85.16 | 79,442 | +0.43(+0.51%) |
Apr 29, 2014 | 84.30 | 85.32 | 83.91 | 84.73 | 147,222 | +1.13(+1.35%) |
Apr 28, 2014 | 84.24 | 85.29 | 82.27 | 83.60 | 147,243 | -0.43(-0.52%) |
Apr 25, 2014 | 84.75 | 84.99 | 82.76 | 84.04 | 137,007 | -0.89(-1.04%) |
Apr 24, 2014 | 86.44 | 86.86 | 84.13 | 84.92 | 147,427 | -1.29(-1.49%) |
Apr 23, 2014 | 86.17 | 88.56 | 85.66 | 86.21 | 232,064 | +0.23(+0.27%) |
Apr 22, 2014 | 82.27 | 86.06 | 82.06 | 85.98 | 231,517 | +3.66(+4.45%) |
Apr 21, 2014 | 82.10 | 83.35 | 81.40 | 82.32 | 81,708 | +0.36(+0.44%) |
Apr 17, 2014 | 81.60 | 81.95 | 81.95 | 81.95 | 88,864 | +0.01(+0.01%) |
Apr 16, 2014 | 83.46 | 84.20 | 81.46 | 81.94 | 92,527 | -0.64(-0.77%) |
Apr 15, 2014 | 83.66 | 84.75 | 81.15 | 82.58 | 116,300 | -1.08(-1.29%) |
Apr 14, 2014 | 85.06 | 85.89 | 82.05 | 83.66 | 393,846 | +1.45(+1.76%) |
Apr 11, 2014 | 79.71 | 83.30 | 78.21 | 82.22 | 392,510 | +2.30(+2.87%) |
Apr 10, 2014 | 90.11 | 90.11 | 79.87 | 79.92 | 710,759 | -10.43(-11.54%) |
Apr 09, 2014 | 91.64 | 91.64 | 87.52 | 90.35 | 192,567 | +0.89(+0.99%) |
Apr 08, 2014 | 88.00 | 89.63 | 87.36 | 89.46 | 158,861 | +1.88(+2.15%) |
Apr 07, 2014 | 90.69 | 91.02 | 86.94 | 87.58 | 271,237 | -3.48(-3.83%) |
Apr 04, 2014 | 94.30 | 94.30 | 90.45 | 91.07 | 119,297 | -2.67(-2.85%) |
Apr 03, 2014 | 94.63 | 95.49 | 93.05 | 93.74 | 130,164 | -1.14(-1.20%) |
Apr 02, 2014 | 93.47 | 95.01 | 91.97 | 94.87 | 102,474 | +2.01(+2.17%) |
Apr 01, 2014 | 89.69 | 93.36 | 89.50 | 92.86 | 147,648 | +3.36(+3.76%) |
Mar 31, 2014 | 90.18 | 90.68 | 89.08 | 89.50 | 351,894 | -0.45(-0.50%) |
Mar 28, 2014 | 90.30 | 92.00 | 89.41 | 89.95 | 139,664 | -0.63(-0.70%) |
Mar 27, 2014 | 91.33 | 91.43 | 89.07 | 90.58 | 203,162 | -0.48(-0.53%) |
Mar 26, 2014 | 96.81 | 96.81 | 90.19 | 91.06 | 342,578 | -4.84(-5.05%) |
Mar 25, 2014 | 97.94 | 98.73 | 94.38 | 95.90 | 165,677 | -1.35(-1.39%) |
Mar 24, 2014 | 98.24 | 99.31 | 96.96 | 97.25 | 141,332 | -1.10(-1.12%) |
Mar 21, 2014 | 98.19 | 99.31 | 97.10 | 98.35 | 213,173 | +0.82(+0.84%) |
Mar 20, 2014 | 96.62 | 97.72 | 96.58 | 97.53 | 85,550 | +0.79(+0.82%) |
Mar 19, 2014 | 97.48 | 98.86 | 95.79 | 96.74 | 99,088 | -0.97(-0.99%) |
Mar 18, 2014 | 96.51 | 98.19 | 96.49 | 97.71 | 125,448 | +1.52(+1.58%) |
Mar 17, 2014 | 94.53 | 97.11 | 94.53 | 96.19 | 88,182 | +1.75(+1.85%) |
Mar 14, 2014 | 95.47 | 96.20 | 93.76 | 94.45 | 130,622 | -1.06(-1.11%) |
Mar 13, 2014 | 96.20 | 97.40 | 94.66 | 95.50 | 260,980 | -0.39(-0.41%) |
Mar 12, 2014 | 92.23 | 96.11 | 92.00 | 95.89 | 181,729 | +3.42(+3.70%) |
Mar 11, 2014 | 90.99 | 92.66 | 89.69 | 92.47 | 144,365 | +1.60(+1.76%) |
Mar 10, 2014 | 90.25 | 91.63 | 89.61 | 90.87 | 118,160 | +0.69(+0.77%) |
Mar 07, 2014 | 93.18 | 93.32 | 89.56 | 90.18 | 191,118 | -3.05(-3.27%) |
Mar 06, 2014 | 91.02 | 93.80 | 90.45 | 93.23 | 151,053 | +2.10(+2.31%) |
Mar 05, 2014 | 91.88 | 92.22 | 90.15 | 91.13 | 158,349 | -1.04(-1.13%) |
Mar 04, 2014 | 89.03 | 93.45 | 89.03 | 92.17 | 197,388 | +3.81(+4.32%) |