Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 98.70 | 98.81 | 98.14 | 98.53 | 1,060,795 | -0.02(-0.02%) |
May 29, 2014 | 98.02 | 98.55 | 97.87 | 98.55 | 639,164 | +0.43(+0.44%) |
May 28, 2014 | 97.73 | 98.29 | 97.66 | 98.12 | 573,804 | +0.11(+0.11%) |
May 27, 2014 | 98.00 | 98.18 | 97.64 | 98.01 | 637,549 | +0.32(+0.33%) |
May 23, 2014 | 97.69 | 97.69 | 97.69 | 0 | +0.56(+0.58%) | |
May 22, 2014 | 96.63 | 97.17 | 96.21 | 97.13 | 519,410 | +0.72(+0.75%) |
May 21, 2014 | 96.11 | 97.11 | 95.85 | 96.41 | 493,355 | +0.65(+0.68%) |
May 20, 2014 | 96.68 | 96.79 | 95.72 | 95.76 | 496,883 | -0.70(-0.73%) |
May 19, 2014 | 95.95 | 96.70 | 95.93 | 96.46 | 447,101 | +0.13(+0.13%) |
May 16, 2014 | 96.00 | 96.34 | 95.15 | 96.33 | 515,259 | +0.53(+0.55%) |
May 15, 2014 | 96.94 | 97.01 | 95.19 | 95.80 | 560,241 | -1.16(-1.20%) |
May 14, 2014 | 97.13 | 97.54 | 96.78 | 96.96 | 436,463 | -0.38(-0.39%) |
May 13, 2014 | 98.04 | 98.04 | 97.13 | 97.34 | 356,810 | -0.46(-0.47%) |
May 12, 2014 | 97.43 | 97.93 | 97.08 | 97.80 | 519,360 | +0.96(+0.99%) |
May 09, 2014 | 96.64 | 97.00 | 96.17 | 96.84 | 589,722 | -0.01(-0.01%) |
May 08, 2014 | 96.56 | 97.38 | 96.32 | 96.85 | 667,117 | -0.09(-0.09%) |
May 07, 2014 | 96.75 | 97.05 | 96.04 | 96.94 | 829,757 | +0.68(+0.71%) |
May 06, 2014 | 96.17 | 96.68 | 95.51 | 96.26 | 367,454 | -0.06(-0.06%) |
May 05, 2014 | 95.15 | 96.41 | 94.65 | 96.32 | 490,992 | +0.87(+0.91%) |
May 02, 2014 | 96.23 | 96.23 | 95.37 | 95.45 | 471,766 | -0.23(-0.24%) |
May 01, 2014 | 96.15 | 96.31 | 95.45 | 95.68 | 489,422 | -0.53(-0.55%) |
Apr 30, 2014 | 95.07 | 96.40 | 94.83 | 96.21 | 655,990 | +0.48(+0.50%) |
Apr 29, 2014 | 95.53 | 95.95 | 95.18 | 95.73 | 492,130 | +0.68(+0.72%) |
Apr 28, 2014 | 95.49 | 95.67 | 94.12 | 95.05 | 511,305 | +0.06(+0.06%) |
Apr 25, 2014 | 94.90 | 95.85 | 94.60 | 94.99 | 507,281 | +0.23(+0.24%) |
Apr 24, 2014 | 95.89 | 97.64 | 94.32 | 94.76 | 686,915 | +0.94(+1.00%) |
Apr 23, 2014 | 94.68 | 94.95 | 93.74 | 93.82 | 514,718 | -0.92(-0.97%) |
Apr 22, 2014 | 94.32 | 95.26 | 93.80 | 94.74 | 486,420 | +0.21(+0.22%) |
Apr 21, 2014 | 94.28 | 94.67 | 93.91 | 94.53 | 386,258 | +0.46(+0.49%) |
Apr 17, 2014 | 94.07 | 94.07 | 94.07 | 0 | +0.05(+0.05%) | |
Apr 16, 2014 | 93.62 | 94.17 | 93.21 | 94.02 | 354,556 | +1.13(+1.22%) |
Apr 15, 2014 | 92.72 | 93.17 | 91.61 | 92.89 | 633,474 | +0.25(+0.27%) |
Apr 14, 2014 | 93.08 | 93.22 | 92.15 | 92.64 | 435,843 | +0.54(+0.59%) |
Apr 11, 2014 | 92.39 | 93.37 | 92.08 | 92.10 | 603,433 | -0.79(-0.85%) |
Apr 10, 2014 | 94.49 | 94.73 | 92.58 | 92.89 | 526,554 | -1.65(-1.75%) |
Apr 09, 2014 | 93.95 | 94.80 | 93.43 | 94.54 | 443,668 | +0.88(+0.94%) |
Apr 08, 2014 | 92.45 | 94.02 | 92.37 | 93.66 | 561,063 | +1.05(+1.13%) |
Apr 07, 2014 | 93.30 | 93.41 | 92.04 | 92.61 | 521,962 | -0.71(-0.76%) |
Apr 04, 2014 | 94.97 | 95.45 | 93.21 | 93.32 | 492,175 | -1.39(-1.47%) |
Apr 03, 2014 | 95.30 | 95.50 | 94.03 | 94.71 | 440,831 | -0.41(-0.43%) |
Apr 02, 2014 | 94.57 | 95.47 | 94.53 | 95.12 | 610,406 | +0.53(+0.56%) |
Apr 01, 2014 | 93.84 | 94.63 | 93.12 | 94.59 | 505,883 | +1.21(+1.30%) |
Mar 31, 2014 | 93.02 | 93.68 | 92.31 | 93.38 | 343,382 | +1.01(+1.09%) |
Mar 28, 2014 | 92.10 | 92.98 | 91.96 | 92.37 | 392,492 | +0.27(+0.29%) |
Mar 27, 2014 | 92.09 | 92.24 | 91.55 | 92.10 | 335,981 | -0.05(-0.05%) |
Mar 26, 2014 | 92.92 | 93.37 | 92.12 | 92.15 | 445,983 | -0.64(-0.69%) |
Mar 25, 2014 | 93.32 | 93.95 | 92.72 | 92.79 | 502,535 | -0.36(-0.39%) |
Mar 24, 2014 | 94.84 | 94.90 | 92.95 | 93.15 | 502,336 | -1.23(-1.30%) |
Mar 21, 2014 | 94.92 | 95.47 | 93.80 | 94.38 | 1,067,638 | +0.06(+0.06%) |
Mar 20, 2014 | 94.09 | 94.79 | 94.03 | 94.32 | 700,625 | -0.22(-0.23%) |
Mar 19, 2014 | 94.96 | 95.24 | 94.08 | 94.54 | 468,326 | -0.59(-0.62%) |
Mar 18, 2014 | 95.39 | 95.48 | 94.85 | 95.13 | 435,228 | -0.01(-0.01%) |
Mar 17, 2014 | 95.38 | 95.81 | 94.90 | 95.14 | 521,330 | +0.06(+0.06%) |
Mar 14, 2014 | 94.52 | 95.55 | 94.41 | 95.08 | 805,143 | +0.39(+0.41%) |
Mar 13, 2014 | 94.97 | 95.57 | 94.34 | 94.69 | 1,138,996 | +0.29(+0.31%) |
Mar 12, 2014 | 93.58 | 94.54 | 93.26 | 94.40 | 751,741 | +0.18(+0.19%) |
Mar 11, 2014 | 94.57 | 94.92 | 94.02 | 94.22 | 456,391 | -0.31(-0.33%) |
Mar 10, 2014 | 94.08 | 94.59 | 93.95 | 94.53 | 302,739 | +0.15(+0.16%) |
Mar 07, 2014 | 94.63 | 94.88 | 94.00 | 94.38 | 417,956 | +0.13(+0.14%) |
Mar 06, 2014 | 94.39 | 94.64 | 93.99 | 94.25 | 339,650 | +0.10(+0.11%) |
Mar 05, 2014 | 94.51 | 94.58 | 93.86 | 94.15 | 465,769 | -0.52(-0.55%) |
Mar 04, 2014 | 93.53 | 94.80 | 92.91 | 94.67 | 1,104,944 | +1.19(+1.27%) |