Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 101.38 | 101.78 | 101.15 | 101.70 | 5,478,198 | +0.11(+0.11%) |
May 29, 2014 | 100.95 | 101.61 | 100.73 | 101.58 | 2,270,490 | +0.69(+0.68%) |
May 28, 2014 | 101.17 | 101.23 | 100.64 | 100.90 | 2,195,233 | -0.01(-0.01%) |
May 27, 2014 | 100.95 | 101.02 | 100.69 | 100.91 | 2,119,838 | +0.21(+0.21%) |
May 23, 2014 | 100.04 | 100.69 | 100.69 | 100.69 | 1,695,213 | +0.45(+0.45%) |
May 22, 2014 | 100.39 | 100.56 | 100.06 | 100.24 | 1,380,503 | -0.11(-0.11%) |
May 21, 2014 | 99.71 | 100.44 | 99.71 | 100.35 | 2,300,254 | +0.92(+0.92%) |
May 20, 2014 | 100.40 | 100.62 | 99.19 | 99.43 | 2,601,968 | -1.02(-1.02%) |
May 19, 2014 | 99.32 | 100.69 | 99.26 | 100.45 | 2,156,568 | +0.38(+0.38%) |
May 16, 2014 | 99.93 | 100.12 | 99.21 | 100.07 | 2,681,998 | +0.11(+0.11%) |
May 15, 2014 | 100.38 | 100.50 | 99.29 | 99.96 | 3,368,319 | -0.44(-0.44%) |
May 14, 2014 | 101.03 | 101.23 | 100.27 | 100.40 | 2,980,469 | -0.59(-0.58%) |
May 13, 2014 | 101.40 | 101.66 | 100.92 | 100.99 | 2,391,072 | -0.28(-0.27%) |
May 12, 2014 | 100.53 | 101.36 | 100.48 | 101.27 | 4,190,561 | +1.05(+1.05%) |
May 09, 2014 | 99.67 | 100.24 | 99.45 | 100.22 | 2,951,747 | +0.36(+0.36%) |
May 08, 2014 | 99.89 | 100.77 | 99.63 | 99.86 | 2,735,126 | -0.22(-0.22%) |
May 07, 2014 | 99.26 | 100.16 | 98.68 | 100.08 | 3,156,659 | +1.31(+1.33%) |
May 06, 2014 | 99.47 | 99.57 | 98.68 | 98.77 | 3,155,954 | -0.94(-0.94%) |
May 05, 2014 | 98.66 | 100.01 | 98.31 | 99.70 | 3,823,091 | +0.35(+0.35%) |
May 02, 2014 | 100.43 | 100.57 | 99.18 | 99.35 | 8,121,142 | -0.49(-0.49%) |
May 01, 2014 | 98.92 | 100.33 | 98.65 | 99.84 | 5,631,611 | +1.22(+1.24%) |
Apr 30, 2014 | 97.59 | 98.70 | 97.38 | 98.62 | 4,095,274 | +1.09(+1.12%) |
Apr 29, 2014 | 97.76 | 97.78 | 96.83 | 97.53 | 2,568,010 | +0.23(+0.23%) |
Apr 28, 2014 | 97.45 | 98.10 | 96.41 | 97.31 | 3,165,128 | +0.48(+0.49%) |
Apr 25, 2014 | 96.79 | 97.11 | 96.21 | 96.83 | 2,951,856 | -0.06(-0.07%) |
Apr 24, 2014 | 96.70 | 97.14 | 95.72 | 96.89 | 4,016,256 | -0.95(-0.97%) |
Apr 23, 2014 | 98.43 | 98.48 | 97.77 | 97.84 | 4,015,582 | -0.64(-0.65%) |
Apr 22, 2014 | 98.21 | 98.93 | 97.94 | 98.48 | 3,157,676 | +0.19(+0.19%) |
Apr 21, 2014 | 97.32 | 98.36 | 97.27 | 98.29 | 2,511,933 | +0.63(+0.65%) |
Apr 17, 2014 | 97.36 | 97.66 | 97.66 | 97.66 | 3,731,082 | +0.68(+0.70%) |
Apr 16, 2014 | 95.84 | 96.99 | 95.59 | 96.98 | 3,011,036 | +1.90(+2.00%) |
Apr 15, 2014 | 94.50 | 95.26 | 93.61 | 95.08 | 2,988,481 | +0.67(+0.71%) |
Apr 14, 2014 | 94.63 | 94.68 | 93.61 | 94.41 | 2,902,542 | +0.54(+0.57%) |
Apr 11, 2014 | 94.57 | 94.82 | 93.87 | 93.87 | 3,340,097 | -1.12(-1.18%) |
Apr 10, 2014 | 96.24 | 96.74 | 94.94 | 94.99 | 4,027,519 | -1.33(-1.38%) |
Apr 09, 2014 | 95.72 | 96.34 | 95.37 | 96.32 | 3,763,191 | +0.71(+0.74%) |
Apr 08, 2014 | 95.33 | 95.83 | 94.61 | 95.61 | 4,080,797 | +0.31(+0.33%) |
Apr 07, 2014 | 96.30 | 96.61 | 95.29 | 95.30 | 3,935,599 | -1.04(-1.07%) |
Apr 04, 2014 | 97.07 | 97.69 | 96.27 | 96.33 | 3,857,612 | -0.20(-0.21%) |
Apr 03, 2014 | 96.59 | 97.28 | 96.22 | 96.53 | 3,774,266 | +0.10(+0.10%) |
Apr 02, 2014 | 96.43 | 96.61 | 95.96 | 96.43 | 4,627,726 | -0.38(-0.39%) |
Apr 01, 2014 | 96.35 | 96.89 | 96.20 | 96.81 | 3,342,185 | +0.62(+0.64%) |
Mar 31, 2014 | 95.45 | 96.34 | 95.43 | 96.19 | 3,824,377 | +1.04(+1.09%) |
Mar 28, 2014 | 94.72 | 95.70 | 94.43 | 95.16 | 2,688,725 | +0.96(+1.02%) |
Mar 27, 2014 | 94.18 | 94.65 | 93.72 | 94.19 | 3,388,302 | -0.18(-0.19%) |
Mar 26, 2014 | 95.48 | 95.65 | 94.37 | 94.37 | 3,255,221 | -0.69(-0.72%) |
Mar 25, 2014 | 94.77 | 95.39 | 94.23 | 95.06 | 4,086,509 | +1.16(+1.24%) |
Mar 24, 2014 | 94.53 | 94.78 | 93.51 | 93.90 | 3,939,831 | -0.50(-0.53%) |
Mar 21, 2014 | 94.72 | 95.19 | 94.24 | 94.39 | 8,349,488 | +0.49(+0.52%) |
Mar 20, 2014 | 92.99 | 94.20 | 92.79 | 93.90 | 3,634,863 | +0.85(+0.91%) |
Mar 19, 2014 | 94.13 | 94.20 | 92.59 | 93.05 | 3,008,534 | -1.07(-1.14%) |
Mar 18, 2014 | 93.94 | 94.47 | 93.77 | 94.12 | 2,856,647 | +0.33(+0.36%) |
Mar 17, 2014 | 92.65 | 94.09 | 92.65 | 93.79 | 3,567,087 | +1.73(+1.88%) |
Mar 14, 2014 | 92.24 | 92.97 | 91.97 | 92.06 | 4,195,789 | -0.69(-0.75%) |
Mar 13, 2014 | 94.44 | 94.78 | 92.63 | 92.75 | 3,547,379 | -1.25(-1.33%) |
Mar 12, 2014 | 93.65 | 94.14 | 93.31 | 94.00 | 3,718,932 | +0.04(+0.05%) |
Mar 11, 2014 | 94.82 | 94.90 | 93.76 | 93.96 | 2,714,408 | -0.74(-0.79%) |
Mar 10, 2014 | 95.00 | 95.07 | 94.38 | 94.70 | 2,769,905 | -0.39(-0.41%) |
Mar 07, 2014 | 95.64 | 95.72 | 94.81 | 95.09 | 3,358,468 | +0.02(+0.02%) |
Mar 06, 2014 | 95.28 | 95.54 | 95.03 | 95.07 | 3,147,389 | +0.16(+0.17%) |
Mar 05, 2014 | 94.07 | 95.04 | 93.73 | 94.91 | 4,986,499 | +0.83(+0.88%) |
Mar 04, 2014 | 93.54 | 94.36 | 93.30 | 94.08 | 9,837,540 | +0.33(+0.36%) |