Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 97.33 | 97.47 | 95.66 | 95.66 | 2,331,078 | -2.02(-2.07%) |
May 29, 2014 | 98.50 | 99.01 | 97.00 | 97.68 | 1,789,778 | -1.36(-1.37%) |
May 28, 2014 | 99.00 | 99.72 | 98.80 | 99.04 | 742,073 | +0.16(+0.16%) |
May 27, 2014 | 99.22 | 99.30 | 98.50 | 98.88 | 711,802 | -0.05(-0.05%) |
May 26, 2014 | 98.99 | 99.28 | 98.77 | 98.93 | 261,802 | +0.13(+0.13%) |
May 23, 2014 | 98.60 | 98.99 | 98.50 | 98.80 | 682,405 | +0.25(+0.25%) |
May 22, 2014 | 97.50 | 98.93 | 97.42 | 98.55 | 805,528 | +1.17(+1.20%) |
May 21, 2014 | 96.64 | 97.54 | 96.55 | 97.38 | 815,456 | +0.94(+0.97%) |
May 20, 2014 | 96.68 | 96.95 | 96.22 | 96.44 | 546,047 | -0.05(-0.05%) |
May 16, 2014 | 96.49 | 96.49 | 96.49 | 96.49 | 0 | -0.80(-0.82%) |
May 15, 2014 | 97.05 | 97.33 | 96.72 | 97.29 | 759,658 | +0.10(+0.10%) |
May 14, 2014 | 97.17 | 97.24 | 96.93 | 97.19 | 340,350 | +0.00(+0.00%) |
May 13, 2014 | 96.90 | 97.26 | 96.61 | 97.19 | 540,854 | +0.28(+0.29%) |
May 12, 2014 | 97.00 | 97.24 | 96.62 | 96.91 | 625,432 | +0.07(+0.07%) |
May 09, 2014 | 97.34 | 97.39 | 96.65 | 96.84 | 708,500 | -0.38(-0.39%) |
May 08, 2014 | 97.52 | 97.72 | 96.86 | 97.22 | 923,799 | -0.16(-0.16%) |
May 07, 2014 | 97.25 | 97.64 | 96.98 | 97.38 | 621,085 | +0.03(+0.03%) |
May 06, 2014 | 97.52 | 97.52 | 96.98 | 97.35 | 481,252 | -0.11(-0.11%) |
May 05, 2014 | 97.47 | 97.86 | 97.17 | 97.46 | 917,749 | -0.16(-0.16%) |
May 02, 2014 | 97.35 | 97.92 | 97.35 | 97.62 | 561,150 | +0.22(+0.23%) |
May 01, 2014 | 97.89 | 97.95 | 96.73 | 97.40 | 701,063 | -0.32(-0.33%) |
Apr 30, 2014 | 96.60 | 98.06 | 96.50 | 97.72 | 999,563 | +1.09(+1.13%) |
Apr 29, 2014 | 96.51 | 97.08 | 96.41 | 96.63 | 597,697 | +0.03(+0.03%) |
Apr 28, 2014 | 96.29 | 96.69 | 96.10 | 96.60 | 594,570 | +0.57(+0.59%) |
Apr 25, 2014 | 95.60 | 96.18 | 95.51 | 96.03 | 786,024 | +0.22(+0.23%) |
Apr 24, 2014 | 95.89 | 96.25 | 95.67 | 95.81 | 442,834 | +0.16(+0.17%) |
Apr 23, 2014 | 96.41 | 96.42 | 95.59 | 95.65 | 837,972 | -0.66(-0.69%) |
Apr 22, 2014 | 96.67 | 96.70 | 96.12 | 96.31 | 417,563 | -0.12(-0.12%) |
Apr 21, 2014 | 96.30 | 96.82 | 96.19 | 96.43 | 388,767 | +0.02(+0.02%) |
Apr 17, 2014 | 96.41 | 96.41 | 96.41 | 0 | +0.75(+0.78%) | |
Apr 16, 2014 | 95.71 | 95.81 | 95.47 | 95.66 | 713,179 | +0.18(+0.19%) |
Apr 15, 2014 | 95.83 | 95.99 | 95.01 | 95.48 | 795,288 | -0.19(-0.20%) |
Apr 14, 2014 | 95.80 | 95.94 | 95.06 | 95.67 | 705,565 | +0.11(+0.12%) |
Apr 11, 2014 | 95.08 | 95.56 | 94.91 | 95.56 | 740,237 | +0.08(+0.08%) |
Apr 10, 2014 | 95.75 | 95.83 | 94.78 | 95.48 | 746,440 | -0.40(-0.42%) |
Apr 09, 2014 | 95.35 | 95.90 | 95.34 | 95.88 | 626,426 | +0.40(+0.42%) |
Apr 08, 2014 | 95.00 | 95.73 | 94.69 | 95.48 | 1,134,724 | +0.38(+0.40%) |
Apr 07, 2014 | 94.89 | 95.44 | 94.56 | 95.10 | 911,065 | +0.22(+0.23%) |
Apr 04, 2014 | 95.35 | 95.36 | 94.67 | 94.88 | 660,897 | +0.07(+0.07%) |
Apr 03, 2014 | 95.56 | 95.69 | 94.40 | 94.81 | 0 | -0.69(-0.72%) |
Apr 02, 2014 | 95.30 | 95.60 | 95.15 | 95.50 | 1,051,016 | +0.15(+0.16%) |
Apr 01, 2014 | 95.30 | 95.58 | 95.06 | 95.35 | 0 | +0.10(+0.10%) |
Mar 31, 2014 | 94.83 | 95.48 | 94.81 | 95.25 | 874,056 | +0.42(+0.44%) |
Mar 28, 2014 | 94.85 | 95.29 | 94.73 | 94.83 | 782,475 | +0.31(+0.33%) |
Mar 27, 2014 | 94.44 | 94.59 | 93.80 | 94.52 | 1,031,645 | +0.32(+0.34%) |
Mar 26, 2014 | 95.25 | 95.36 | 93.83 | 94.20 | 1,818,775 | -1.96(-2.04%) |
Mar 25, 2014 | 96.36 | 96.39 | 95.89 | 96.16 | 906,391 | +0.16(+0.17%) |
Mar 24, 2014 | 96.20 | 96.50 | 95.53 | 96.00 | 909,038 | +0.12(+0.13%) |
Mar 21, 2014 | 96.10 | 96.58 | 95.88 | 95.88 | 1,783,303 | -0.38(-0.39%) |
Mar 20, 2014 | 95.90 | 96.48 | 95.62 | 96.26 | 789,163 | +0.23(+0.24%) |
Mar 19, 2014 | 95.98 | 96.26 | 95.73 | 96.03 | 804,850 | +0.39(+0.41%) |
Mar 18, 2014 | 95.69 | 95.98 | 95.45 | 95.64 | 711,930 | +0.28(+0.29%) |
Mar 17, 2014 | 94.81 | 95.63 | 94.76 | 95.36 | 838,473 | +0.67(+0.71%) |
Mar 14, 2014 | 94.76 | 95.28 | 94.31 | 94.69 | 919,789 | -0.32(-0.34%) |
Mar 13, 2014 | 95.98 | 96.30 | 94.59 | 95.01 | 1,200,798 | -0.76(-0.79%) |
Mar 12, 2014 | 95.49 | 95.94 | 95.14 | 95.77 | 1,093,377 | -0.03(-0.03%) |
Mar 11, 2014 | 94.60 | 95.83 | 94.51 | 95.80 | 1,361,825 | +1.24(+1.31%) |
Mar 10, 2014 | 94.03 | 94.86 | 93.88 | 94.56 | 1,136,925 | +0.62(+0.66%) |
Mar 07, 2014 | 94.18 | 94.25 | 93.66 | 93.94 | 714,951 | -0.19(-0.20%) |
Mar 06, 2014 | 94.00 | 94.25 | 93.74 | 94.13 | 997,414 | +0.23(+0.24%) |
Mar 05, 2014 | 93.55 | 94.07 | 92.98 | 93.90 | 1,303,505 | +0.51(+0.55%) |
Mar 04, 2014 | 92.96 | 93.73 | 92.60 | 93.39 | 1,552,437 | +0.59(+0.64%) |