Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 112.72 | 113.80 | 111.91 | 112.78 | 1,491,993 | +0.30(+0.27%) |
May 29, 2014 | 114.93 | 114.93 | 111.09 | 112.48 | 2,715,575 | -1.88(-1.64%) |
May 28, 2014 | 116.83 | 117.44 | 113.81 | 114.36 | 1,756,600 | -2.46(-2.11%) |
May 27, 2014 | 114.05 | 117.40 | 114.05 | 116.82 | 1,920,479 | +2.79(+2.45%) |
May 23, 2014 | 114.03 | 114.03 | 114.03 | 0 | +0.09(+0.08%) | |
May 22, 2014 | 112.68 | 114.48 | 111.76 | 113.94 | 1,103,835 | +0.14(+0.12%) |
May 21, 2014 | 114.17 | 115.97 | 113.08 | 113.80 | 1,706,673 | -0.01(-0.01%) |
May 20, 2014 | 113.29 | 114.38 | 112.16 | 113.81 | 1,660,938 | +0.28(+0.25%) |
May 19, 2014 | 114.28 | 115.66 | 112.53 | 113.53 | 1,699,248 | -0.95(-0.83%) |
May 16, 2014 | 114.35 | 114.68 | 111.79 | 114.48 | 2,122,663 | +0.07(+0.06%) |
May 15, 2014 | 115.46 | 116.30 | 112.65 | 114.41 | 2,899,088 | -1.59(-1.37%) |
May 14, 2014 | 118.22 | 118.29 | 115.13 | 116.00 | 3,229,158 | -3.07(-2.58%) |
May 13, 2014 | 116.33 | 123.62 | 116.26 | 119.07 | 11,622,898 | +8.36(+7.55%) |
May 12, 2014 | 108.78 | 110.73 | 107.40 | 110.71 | 4,590,790 | +2.24(+2.07%) |
May 09, 2014 | 103.88 | 108.65 | 103.50 | 108.47 | 4,249,259 | +4.28(+4.11%) |
May 08, 2014 | 97.89 | 108.22 | 96.25 | 104.19 | 8,518,557 | +11.98(+12.99%) |
May 07, 2014 | 95.31 | 95.56 | 90.35 | 92.21 | 3,196,361 | -3.06(-3.21%) |
May 06, 2014 | 93.07 | 96.74 | 93.02 | 95.27 | 2,984,327 | +1.57(+1.68%) |
May 05, 2014 | 90.25 | 93.88 | 90.08 | 93.70 | 1,654,123 | +3.09(+3.41%) |
May 02, 2014 | 92.97 | 93.13 | 90.41 | 90.61 | 2,544,665 | -1.79(-1.94%) |
May 01, 2014 | 93.34 | 94.68 | 91.65 | 92.40 | 1,946,168 | -1.28(-1.37%) |
Apr 30, 2014 | 92.77 | 93.72 | 91.23 | 93.68 | 1,519,528 | +0.76(+0.82%) |
Apr 29, 2014 | 92.58 | 93.84 | 92.32 | 92.92 | 1,099,758 | +0.81(+0.88%) |
Apr 28, 2014 | 93.78 | 94.00 | 90.56 | 92.11 | 1,637,131 | -1.16(-1.24%) |
Apr 25, 2014 | 93.30 | 94.26 | 91.77 | 93.27 | 1,891,890 | -0.82(-0.87%) |
Apr 24, 2014 | 95.07 | 95.07 | 92.28 | 94.09 | 2,271,384 | +0.01(+0.01%) |
Apr 23, 2014 | 98.36 | 99.29 | 93.31 | 94.08 | 3,714,384 | -4.59(-4.65%) |
Apr 22, 2014 | 98.71 | 100.76 | 98.30 | 98.67 | 1,091,746 | -0.14(-0.14%) |
Apr 21, 2014 | 98.63 | 99.11 | 96.52 | 98.81 | 1,032,669 | +0.43(+0.44%) |
Apr 17, 2014 | 98.38 | 98.38 | 98.38 | 0 | +0.25(+0.25%) | |
Apr 16, 2014 | 99.02 | 99.02 | 95.81 | 98.13 | 1,413,621 | +0.74(+0.76%) |
Apr 15, 2014 | 97.02 | 99.00 | 94.25 | 97.39 | 1,984,999 | +0.87(+0.90%) |
Apr 14, 2014 | 99.24 | 99.82 | 95.07 | 96.52 | 2,670,776 | -1.46(-1.49%) |
Apr 11, 2014 | 97.84 | 101.47 | 97.18 | 97.98 | 2,941,000 | -1.05(-1.06%) |
Apr 10, 2014 | 103.90 | 104.90 | 98.67 | 99.03 | 2,924,730 | -4.65(-4.48%) |
Apr 09, 2014 | 101.47 | 104.10 | 101.36 | 103.68 | 3,043,674 | +2.33(+2.30%) |
Apr 08, 2014 | 102.10 | 104.09 | 100.82 | 101.35 | 2,678,387 | -0.58(-0.57%) |
Apr 07, 2014 | 102.48 | 105.05 | 101.44 | 101.93 | 2,486,296 | -1.06(-1.03%) |
Apr 04, 2014 | 108.65 | 108.99 | 102.07 | 102.99 | 2,779,665 | -5.49(-5.06%) |
Apr 03, 2014 | 108.60 | 108.89 | 106.75 | 108.48 | 2,043,326 | -0.80(-0.73%) |
Apr 02, 2014 | 110.09 | 111.50 | 108.52 | 109.28 | 2,325,245 | -0.49(-0.45%) |
Apr 01, 2014 | 105.63 | 110.03 | 105.59 | 109.77 | 1,906,695 | +4.18(+3.96%) |
Mar 31, 2014 | 108.69 | 108.78 | 104.48 | 105.59 | 2,749,954 | -2.56(-2.37%) |
Mar 28, 2014 | 107.90 | 109.44 | 107.48 | 108.15 | 1,616,792 | +1.32(+1.24%) |
Mar 27, 2014 | 106.22 | 108.18 | 105.12 | 106.83 | 1,924,785 | +1.16(+1.10%) |
Mar 26, 2014 | 107.52 | 108.68 | 105.63 | 105.67 | 1,841,055 | -1.60(-1.49%) |
Mar 25, 2014 | 107.40 | 109.50 | 106.35 | 107.27 | 2,190,066 | +1.39(+1.31%) |
Mar 24, 2014 | 112.00 | 112.00 | 105.20 | 105.88 | 5,467,620 | -6.12(-5.46%) |
Mar 21, 2014 | 116.17 | 117.00 | 111.41 | 112.00 | 26,839,244 | -3.40(-2.95%) |
Mar 20, 2014 | 114.92 | 117.23 | 113.55 | 115.40 | 1,953,977 | +0.19(+0.16%) |
Mar 19, 2014 | 115.07 | 116.62 | 113.45 | 115.21 | 2,070,573 | -0.58(-0.50%) |
Mar 18, 2014 | 115.63 | 116.99 | 114.50 | 115.79 | 2,906,461 | +0.23(+0.20%) |
Mar 17, 2014 | 116.67 | 117.45 | 113.04 | 115.56 | 5,745,009 | +2.31(+2.04%) |
Mar 14, 2014 | 107.00 | 115.92 | 106.51 | 113.25 | 6,050,316 | +7.09(+6.68%) |
Mar 13, 2014 | 110.25 | 110.41 | 105.50 | 106.16 | 2,089,648 | -2.44(-2.25%) |
Mar 12, 2014 | 105.83 | 109.12 | 105.49 | 108.60 | 2,001,802 | +2.37(+2.23%) |