Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.87 | 82.43 | 80.79 | 81.84 | 154,851 | +0.24(+0.30%) |
May 29, 2014 | 79.49 | 82.40 | 79.49 | 81.60 | 128,664 | +2.21(+2.78%) |
May 28, 2014 | 82.38 | 82.46 | 78.95 | 79.40 | 263,861 | -2.90(-3.53%) |
May 27, 2014 | 80.82 | 82.39 | 80.82 | 82.30 | 82,636 | +1.98(+2.47%) |
May 23, 2014 | 79.69 | 80.32 | 80.32 | 80.32 | 96,753 | +0.22(+0.28%) |
May 22, 2014 | 79.24 | 80.84 | 78.63 | 80.09 | 109,690 | +1.51(+1.92%) |
May 21, 2014 | 79.48 | 79.71 | 76.83 | 78.58 | 141,935 | -0.32(-0.41%) |
May 20, 2014 | 81.28 | 81.28 | 78.41 | 78.91 | 149,454 | -2.84(-3.47%) |
May 19, 2014 | 82.84 | 83.42 | 81.22 | 81.74 | 79,680 | -1.43(-1.72%) |
May 16, 2014 | 81.83 | 83.39 | 81.83 | 83.17 | 99,605 | +1.22(+1.49%) |
May 15, 2014 | 80.74 | 82.18 | 79.01 | 81.95 | 126,637 | +0.53(+0.65%) |
May 14, 2014 | 81.88 | 83.09 | 81.24 | 81.42 | 117,052 | -0.95(-1.15%) |
May 13, 2014 | 84.09 | 85.58 | 82.31 | 82.37 | 217,480 | -1.89(-2.25%) |
May 12, 2014 | 83.51 | 85.68 | 81.98 | 84.26 | 166,621 | +1.19(+1.43%) |
May 09, 2014 | 81.71 | 83.58 | 80.94 | 83.08 | 155,724 | +1.38(+1.69%) |
May 08, 2014 | 78.58 | 84.52 | 78.35 | 81.69 | 265,638 | +2.71(+3.43%) |
May 07, 2014 | 81.24 | 81.30 | 78.36 | 78.99 | 319,771 | -1.79(-2.21%) |
May 06, 2014 | 83.99 | 83.99 | 80.67 | 80.77 | 156,576 | -3.53(-4.18%) |
May 05, 2014 | 84.62 | 85.64 | 83.56 | 84.30 | 111,250 | -1.18(-1.38%) |
May 02, 2014 | 84.46 | 86.27 | 84.46 | 85.48 | 75,722 | +1.00(+1.18%) |
May 01, 2014 | 85.61 | 85.61 | 83.44 | 84.48 | 96,203 | -1.29(-1.50%) |
Apr 30, 2014 | 85.24 | 85.96 | 83.51 | 85.76 | 78,886 | +0.44(+0.51%) |
Apr 29, 2014 | 84.90 | 85.92 | 84.50 | 85.33 | 146,191 | +1.13(+1.35%) |
Apr 28, 2014 | 84.83 | 85.89 | 82.85 | 84.19 | 146,212 | -0.44(-0.52%) |
Apr 25, 2014 | 85.34 | 85.58 | 83.34 | 84.63 | 136,047 | -0.89(-1.04%) |
Apr 24, 2014 | 87.05 | 87.48 | 84.73 | 85.52 | 146,395 | -1.29(-1.49%) |
Apr 23, 2014 | 86.78 | 89.18 | 86.26 | 86.82 | 230,439 | +0.23(+0.27%) |
Apr 22, 2014 | 82.85 | 86.67 | 82.64 | 86.58 | 229,896 | +3.69(+4.45%) |
Apr 21, 2014 | 82.68 | 83.94 | 81.98 | 82.90 | 81,135 | +0.37(+0.44%) |
Apr 17, 2014 | 82.17 | 82.53 | 82.53 | 82.53 | 88,242 | +0.01(+0.01%) |
Apr 16, 2014 | 84.05 | 84.79 | 82.03 | 82.52 | 91,879 | -0.64(-0.77%) |
Apr 15, 2014 | 84.25 | 85.35 | 81.72 | 83.16 | 115,485 | -1.09(-1.29%) |
Apr 14, 2014 | 85.67 | 86.50 | 82.63 | 84.25 | 391,087 | +1.46(+1.76%) |
Apr 11, 2014 | 80.27 | 83.89 | 78.76 | 82.80 | 389,761 | +2.31(+2.87%) |
Apr 10, 2014 | 90.75 | 90.75 | 80.43 | 80.49 | 705,781 | -10.50(-11.54%) |
Apr 09, 2014 | 92.28 | 92.28 | 88.14 | 90.99 | 191,218 | +0.89(+0.99%) |
Apr 08, 2014 | 88.62 | 90.26 | 87.98 | 90.09 | 157,748 | +1.89(+2.15%) |
Apr 07, 2014 | 91.33 | 91.67 | 87.55 | 88.20 | 269,337 | -3.51(-3.83%) |
Apr 04, 2014 | 94.97 | 94.97 | 91.09 | 91.71 | 118,462 | -2.69(-2.85%) |
Apr 03, 2014 | 95.30 | 96.17 | 93.71 | 94.40 | 129,252 | -1.14(-1.20%) |
Apr 02, 2014 | 94.13 | 95.68 | 92.62 | 95.54 | 101,756 | +2.03(+2.17%) |
Apr 01, 2014 | 90.33 | 94.01 | 90.13 | 93.51 | 146,614 | +3.38(+3.76%) |
Mar 31, 2014 | 90.82 | 91.32 | 89.71 | 90.13 | 349,429 | -0.46(-0.50%) |
Mar 28, 2014 | 90.93 | 92.65 | 90.04 | 90.59 | 138,686 | -0.63(-0.70%) |
Mar 27, 2014 | 91.98 | 92.08 | 89.70 | 91.22 | 201,739 | -0.48(-0.53%) |
Mar 26, 2014 | 97.49 | 97.49 | 90.83 | 91.70 | 340,178 | -4.88(-5.05%) |
Mar 25, 2014 | 98.63 | 99.43 | 95.05 | 96.58 | 164,517 | -1.36(-1.39%) |
Mar 24, 2014 | 98.93 | 100.01 | 97.64 | 97.93 | 140,342 | -1.11(-1.12%) |
Mar 21, 2014 | 98.88 | 100.01 | 97.78 | 99.04 | 211,679 | +0.82(+0.84%) |
Mar 20, 2014 | 97.30 | 98.41 | 97.27 | 98.22 | 84,951 | +0.79(+0.82%) |
Mar 19, 2014 | 98.17 | 99.56 | 96.46 | 97.43 | 98,394 | -0.97(-0.99%) |
Mar 18, 2014 | 97.19 | 98.88 | 97.17 | 98.40 | 124,569 | +1.53(+1.58%) |
Mar 17, 2014 | 95.19 | 97.79 | 95.19 | 96.87 | 87,564 | +1.76(+1.85%) |
Mar 14, 2014 | 96.14 | 96.88 | 94.43 | 95.11 | 129,707 | -1.06(-1.10%) |
Mar 13, 2014 | 96.88 | 98.09 | 95.32 | 96.18 | 259,152 | -0.39(-0.41%) |
Mar 12, 2014 | 92.88 | 96.79 | 92.65 | 96.57 | 180,456 | +3.44(+3.70%) |
Mar 11, 2014 | 91.63 | 93.32 | 90.33 | 93.13 | 143,354 | +1.61(+1.76%) |
Mar 10, 2014 | 90.89 | 92.27 | 90.24 | 91.51 | 117,333 | +0.70(+0.77%) |
Mar 07, 2014 | 93.84 | 93.98 | 90.19 | 90.82 | 189,779 | -3.07(-3.27%) |
Mar 06, 2014 | 91.67 | 94.46 | 91.09 | 93.89 | 149,995 | +2.12(+2.31%) |
Mar 05, 2014 | 92.53 | 92.87 | 90.79 | 91.77 | 157,240 | -1.04(-1.13%) |
Mar 04, 2014 | 89.66 | 94.11 | 89.66 | 92.82 | 196,005 | +3.84(+4.32%) |