Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 103.89 | 103.96 | 103.80 | 103.87 | 1,259,678 | -0.09(-0.09%) |
May 29, 2014 | 104.08 | 104.21 | 103.94 | 103.96 | 119,523 | -0.08(-0.07%) |
May 28, 2014 | 103.93 | 104.10 | 103.91 | 104.04 | 106,897 | +0.24(+0.23%) |
May 27, 2014 | 103.75 | 103.81 | 103.64 | 103.80 | 156,557 | +0.05(+0.05%) |
May 23, 2014 | 103.75 | 103.75 | 103.75 | 103.75 | 131,790 | +0.11(+0.11%) |
May 22, 2014 | 103.68 | 103.72 | 103.62 | 103.64 | 120,364 | -0.13(-0.12%) |
May 21, 2014 | 103.75 | 103.80 | 103.64 | 103.76 | 94,180 | -0.07(-0.07%) |
May 20, 2014 | 103.72 | 103.88 | 103.67 | 103.83 | 193,481 | +0.17(+0.16%) |
May 19, 2014 | 103.70 | 103.84 | 103.66 | 103.66 | 106,338 | +0.02(+0.02%) |
May 16, 2014 | 103.68 | 103.74 | 103.62 | 103.64 | 169,160 | -0.09(-0.08%) |
May 15, 2014 | 103.60 | 103.82 | 103.57 | 103.73 | 402,281 | +0.15(+0.15%) |
May 14, 2014 | 103.42 | 103.70 | 103.42 | 103.58 | 99,666 | +0.24(+0.23%) |
May 13, 2014 | 103.26 | 103.35 | 103.25 | 103.34 | 91,133 | +0.18(+0.17%) |
May 12, 2014 | 103.14 | 103.21 | 103.10 | 103.16 | 78,088 | -0.14(-0.13%) |
May 09, 2014 | 103.20 | 103.31 | 103.19 | 103.30 | 148,222 | +0.01(+0.01%) |
May 08, 2014 | 103.15 | 103.31 | 103.14 | 103.29 | 208,264 | +0.14(+0.14%) |
May 07, 2014 | 103.01 | 103.21 | 102.91 | 103.14 | 254,230 | +0.12(+0.12%) |
May 06, 2014 | 103.01 | 103.03 | 102.96 | 103.02 | 99,919 | +0.02(+0.02%) |
May 05, 2014 | 103.11 | 103.11 | 102.96 | 103.01 | 451,647 | -0.02(-0.02%) |
May 02, 2014 | 102.79 | 103.14 | 102.76 | 103.03 | 423,018 | -0.05(-0.05%) |
May 01, 2014 | 102.98 | 103.16 | 102.95 | 103.08 | 631,159 | +0.11(+0.11%) |
Apr 30, 2014 | 102.87 | 102.98 | 102.77 | 102.97 | 528,555 | +0.25(+0.24%) |
Apr 29, 2014 | 102.63 | 102.73 | 102.61 | 102.73 | 94,949 | +0.06(+0.06%) |
Apr 28, 2014 | 102.69 | 102.82 | 102.59 | 102.67 | 62,114 | -0.08(-0.07%) |
Apr 25, 2014 | 102.80 | 102.87 | 102.70 | 102.74 | 134,370 | +0.10(+0.10%) |
Apr 24, 2014 | 102.58 | 102.74 | 102.57 | 102.64 | 92,829 | -0.03(-0.03%) |
Apr 23, 2014 | 102.67 | 102.79 | 102.64 | 102.68 | 102,004 | +0.14(+0.14%) |
Apr 22, 2014 | 102.53 | 102.58 | 102.49 | 102.53 | 401,716 | -0.10(-0.10%) |
Apr 21, 2014 | 102.65 | 102.71 | 102.61 | 102.63 | 226,824 | +0.09(+0.09%) |
Apr 17, 2014 | 102.80 | 102.54 | 102.54 | 102.54 | 84,495 | -0.36(-0.35%) |
Apr 16, 2014 | 102.97 | 103.02 | 102.88 | 102.90 | 150,071 | -0.17(-0.16%) |
Apr 15, 2014 | 102.99 | 103.18 | 102.94 | 103.07 | 93,310 | -0.01(-0.01%) |
Apr 14, 2014 | 103.08 | 103.17 | 103.02 | 103.08 | 80,963 | -0.13(-0.12%) |
Apr 11, 2014 | 103.23 | 103.27 | 103.15 | 103.20 | 192,418 | +0.09(+0.08%) |
Apr 10, 2014 | 102.93 | 103.31 | 102.93 | 103.12 | 402,264 | +0.19(+0.18%) |
Apr 09, 2014 | 102.61 | 102.93 | 102.56 | 102.93 | 381,634 | +0.17(+0.17%) |
Apr 08, 2014 | 102.71 | 102.78 | 102.62 | 102.76 | 171,876 | +0.09(+0.09%) |
Apr 07, 2014 | 102.66 | 102.78 | 102.66 | 102.67 | 87,184 | +0.11(+0.11%) |
Apr 04, 2014 | 102.41 | 102.60 | 102.39 | 102.56 | 84,890 | +0.40(+0.39%) |
Apr 03, 2014 | 102.14 | 102.25 | 102.14 | 102.16 | 66,359 | +0.01(+0.01%) |
Apr 02, 2014 | 102.25 | 102.28 | 102.11 | 102.15 | 201,685 | -0.27(-0.27%) |
Apr 01, 2014 | 102.42 | 102.46 | 102.37 | 102.42 | 131,000 | -0.05(-0.05%) |
Mar 31, 2014 | 102.22 | 102.47 | 102.22 | 102.47 | 1,115,210 | +0.10(+0.10%) |
Mar 28, 2014 | 102.52 | 102.52 | 102.36 | 102.37 | 72,849 | -0.19(-0.18%) |
Mar 27, 2014 | 102.40 | 102.59 | 102.40 | 102.55 | 94,000 | -0.03(-0.03%) |
Mar 26, 2014 | 102.38 | 102.61 | 102.38 | 102.59 | 130,375 | +0.29(+0.28%) |
Mar 25, 2014 | 102.28 | 102.43 | 102.27 | 102.30 | 1,024,289 | -0.01(-0.01%) |
Mar 24, 2014 | 102.19 | 102.38 | 102.18 | 102.31 | 1,122,425 | -0.09(-0.09%) |
Mar 21, 2014 | 102.32 | 102.46 | 102.32 | 102.40 | 216,221 | -0.01(-0.01%) |
Mar 20, 2014 | 102.40 | 102.41 | 102.28 | 102.41 | 101,096 | -0.03(-0.03%) |
Mar 19, 2014 | 103.06 | 103.43 | 102.27 | 102.44 | 333,755 | -0.68(-0.66%) |
Mar 18, 2014 | 103.03 | 103.13 | 103.00 | 103.12 | 332,926 | +0.15(+0.15%) |
Mar 17, 2014 | 103.06 | 103.11 | 102.95 | 102.97 | 200,509 | -0.21(-0.21%) |
Mar 14, 2014 | 103.28 | 103.29 | 103.10 | 103.18 | 333,509 | +0.01(+0.01%) |
Mar 13, 2014 | 102.71 | 103.22 | 102.71 | 103.17 | 568,866 | +0.29(+0.28%) |
Mar 12, 2014 | 102.89 | 102.97 | 102.84 | 102.89 | 161,621 | +0.14(+0.14%) |
Mar 11, 2014 | 102.66 | 102.78 | 102.62 | 102.74 | 164,512 | +0.06(+0.06%) |
Mar 10, 2014 | 102.65 | 102.72 | 102.60 | 102.68 | 329,199 | +0.04(+0.04%) |
Mar 07, 2014 | 102.61 | 102.70 | 102.59 | 102.64 | 217,060 | -0.27(-0.26%) |
Mar 06, 2014 | 102.87 | 102.97 | 102.87 | 102.91 | 806,638 | -0.18(-0.17%) |
Mar 05, 2014 | 102.97 | 103.13 | 102.93 | 103.09 | 383,089 | +0.03(+0.03%) |
Mar 04, 2014 | 103.22 | 103.23 | 103.04 | 103.06 | 40,234,848 | -0.37(-0.36%) |