Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 98.11 | 98.92 | 97.97 | 98.75 | 756,181 | +0.59(+0.60%) |
May 29, 2014 | 98.14 | 98.46 | 98.05 | 98.16 | 861,801 | +0.05(+0.05%) |
May 28, 2014 | 98.06 | 98.45 | 97.56 | 98.11 | 960,252 | +0.32(+0.33%) |
May 27, 2014 | 97.32 | 97.89 | 96.94 | 97.79 | 948,171 | +0.72(+0.74%) |
May 23, 2014 | 97.01 | 97.07 | 97.07 | 97.07 | 486,661 | +0.08(+0.08%) |
May 22, 2014 | 97.41 | 97.41 | 96.65 | 96.99 | 327,708 | -0.33(-0.34%) |
May 21, 2014 | 97.04 | 97.59 | 97.04 | 97.32 | 620,456 | +0.51(+0.53%) |
May 20, 2014 | 97.57 | 97.57 | 96.62 | 96.81 | 861,631 | -0.60(-0.62%) |
May 19, 2014 | 97.35 | 97.53 | 96.97 | 97.41 | 845,582 | -0.20(-0.21%) |
May 16, 2014 | 96.98 | 97.70 | 96.47 | 97.62 | 1,120,545 | +0.48(+0.49%) |
May 15, 2014 | 97.98 | 98.32 | 96.83 | 97.14 | 1,064,048 | -1.20(-1.22%) |
May 14, 2014 | 98.66 | 98.71 | 98.20 | 98.34 | 693,934 | -0.33(-0.33%) |
May 13, 2014 | 98.99 | 99.18 | 98.61 | 98.66 | 972,321 | -0.34(-0.34%) |
May 12, 2014 | 98.83 | 99.44 | 98.62 | 99.00 | 880,623 | +0.53(+0.54%) |
May 09, 2014 | 97.88 | 98.56 | 96.99 | 98.47 | 1,093,335 | +0.73(+0.75%) |
May 08, 2014 | 96.77 | 98.57 | 96.66 | 97.74 | 1,507,991 | +0.97(+1.01%) |
May 07, 2014 | 96.04 | 96.84 | 95.06 | 96.77 | 1,104,148 | +0.84(+0.87%) |
May 06, 2014 | 94.86 | 96.34 | 94.65 | 95.93 | 1,267,662 | +0.71(+0.75%) |
May 05, 2014 | 94.25 | 95.33 | 93.91 | 95.22 | 784,853 | +0.75(+0.79%) |
May 02, 2014 | 93.77 | 95.35 | 93.57 | 94.47 | 1,292,167 | +0.85(+0.91%) |
May 01, 2014 | 94.75 | 94.86 | 93.19 | 93.62 | 1,283,832 | -1.21(-1.27%) |
Apr 30, 2014 | 94.18 | 94.85 | 93.91 | 94.83 | 1,602,910 | +0.71(+0.76%) |
Apr 29, 2014 | 94.85 | 95.29 | 94.02 | 94.12 | 968,469 | -0.53(-0.56%) |
Apr 28, 2014 | 95.01 | 95.21 | 93.50 | 94.65 | 802,644 | +0.21(+0.22%) |
Apr 25, 2014 | 95.41 | 95.55 | 94.25 | 94.44 | 788,933 | -1.24(-1.30%) |
Apr 24, 2014 | 95.63 | 95.90 | 95.21 | 95.68 | 833,934 | +0.29(+0.30%) |
Apr 23, 2014 | 95.90 | 95.90 | 94.97 | 95.39 | 940,033 | -0.41(-0.43%) |
Apr 22, 2014 | 96.16 | 96.37 | 95.79 | 95.80 | 870,073 | +0.05(+0.05%) |
Apr 21, 2014 | 94.94 | 95.77 | 94.92 | 95.75 | 516,698 | +0.81(+0.86%) |
Apr 17, 2014 | 94.51 | 94.94 | 94.94 | 94.94 | 910,390 | +0.19(+0.20%) |
Apr 16, 2014 | 95.79 | 96.25 | 94.48 | 94.75 | 890,842 | -0.70(-0.73%) |
Apr 15, 2014 | 94.80 | 95.59 | 93.55 | 95.44 | 908,299 | +0.86(+0.91%) |
Apr 14, 2014 | 93.65 | 95.13 | 93.56 | 94.58 | 1,335,738 | +1.30(+1.39%) |
Apr 11, 2014 | 93.98 | 94.65 | 93.27 | 93.28 | 1,002,306 | -1.22(-1.30%) |
Apr 10, 2014 | 96.77 | 96.85 | 94.18 | 94.50 | 929,047 | -2.38(-2.46%) |
Apr 09, 2014 | 95.95 | 96.91 | 95.26 | 96.89 | 867,658 | +1.45(+1.52%) |
Apr 08, 2014 | 96.60 | 96.91 | 95.20 | 95.43 | 1,380,185 | -1.42(-1.46%) |
Apr 07, 2014 | 97.59 | 98.04 | 96.59 | 96.85 | 866,475 | -0.76(-0.77%) |
Apr 04, 2014 | 98.89 | 99.65 | 97.57 | 97.61 | 982,859 | -0.90(-0.91%) |
Apr 03, 2014 | 98.61 | 98.72 | 97.31 | 98.50 | 1,026,718 | +0.21(+0.21%) |
Apr 02, 2014 | 98.21 | 98.40 | 97.84 | 98.30 | 752,747 | -0.08(-0.09%) |
Apr 01, 2014 | 99.00 | 99.00 | 97.68 | 98.38 | 830,862 | +0.15(+0.15%) |
Mar 31, 2014 | 97.41 | 98.38 | 97.04 | 98.23 | 862,703 | +1.29(+1.33%) |
Mar 28, 2014 | 97.06 | 97.92 | 96.67 | 96.94 | 964,973 | +0.34(+0.35%) |
Mar 27, 2014 | 96.30 | 96.81 | 95.67 | 96.60 | 845,268 | +0.51(+0.53%) |
Mar 26, 2014 | 96.42 | 97.27 | 96.08 | 96.09 | 747,019 | +0.18(+0.19%) |
Mar 25, 2014 | 95.64 | 96.11 | 94.92 | 95.90 | 658,849 | +0.63(+0.66%) |
Mar 24, 2014 | 96.62 | 97.11 | 94.95 | 95.27 | 1,080,265 | -0.85(-0.88%) |
Mar 21, 2014 | 97.74 | 98.22 | 96.07 | 96.12 | 1,543,553 | -0.91(-0.94%) |
Mar 20, 2014 | 96.99 | 97.16 | 96.48 | 97.04 | 716,157 | +0.00(+0.00%) |
Mar 19, 2014 | 97.93 | 98.19 | 96.52 | 97.04 | 783,364 | -0.96(-0.98%) |
Mar 18, 2014 | 97.00 | 98.04 | 96.87 | 98.00 | 706,805 | +1.00(+1.03%) |
Mar 17, 2014 | 96.94 | 97.53 | 96.88 | 97.00 | 721,158 | +0.23(+0.23%) |
Mar 14, 2014 | 96.48 | 97.43 | 96.35 | 96.78 | 1,205,185 | +0.13(+0.14%) |
Mar 13, 2014 | 97.10 | 97.31 | 96.38 | 96.64 | 1,217,306 | -0.23(-0.24%) |
Mar 12, 2014 | 96.40 | 96.92 | 96.08 | 96.88 | 808,453 | +0.11(+0.11%) |
Mar 11, 2014 | 97.00 | 97.00 | 96.53 | 96.77 | 1,083,990 | -0.23(-0.23%) |
Mar 10, 2014 | 96.79 | 97.32 | 96.63 | 96.99 | 801,207 | +0.03(+0.03%) |
Mar 07, 2014 | 97.18 | 97.18 | 96.44 | 96.96 | 1,066,084 | +0.34(+0.36%) |
Mar 06, 2014 | 97.51 | 97.62 | 96.57 | 96.62 | 943,922 | -0.48(-0.50%) |
Mar 05, 2014 | 97.45 | 97.45 | 96.33 | 97.10 | 880,740 | -0.35(-0.36%) |
Mar 04, 2014 | 97.07 | 97.58 | 96.84 | 97.45 | 1,390,019 | +1.47(+1.53%) |