Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 98.16 | 98.67 | 97.77 | 98.46 | 554,111 | +0.58(+0.59%) |
May 29, 2014 | 98.56 | 98.64 | 97.62 | 97.89 | 803,675 | -0.63(-0.64%) |
May 28, 2014 | 99.77 | 100.01 | 98.46 | 98.51 | 501,502 | -0.94(-0.94%) |
May 27, 2014 | 99.38 | 99.94 | 98.76 | 99.45 | 613,731 | +0.84(+0.85%) |
May 23, 2014 | 97.20 | 98.61 | 98.61 | 98.61 | 448,586 | +0.63(+0.65%) |
May 22, 2014 | 97.11 | 98.56 | 97.11 | 97.98 | 396,407 | +0.72(+0.74%) |
May 21, 2014 | 96.99 | 97.87 | 96.23 | 97.26 | 758,238 | +0.56(+0.58%) |
May 20, 2014 | 98.58 | 98.95 | 96.00 | 96.70 | 821,937 | -2.04(-2.07%) |
May 19, 2014 | 97.16 | 98.91 | 97.12 | 98.74 | 623,754 | +1.00(+1.02%) |
May 16, 2014 | 97.53 | 97.88 | 96.34 | 97.74 | 855,809 | +0.34(+0.35%) |
May 15, 2014 | 97.36 | 97.60 | 95.39 | 97.40 | 991,293 | +0.11(+0.12%) |
May 14, 2014 | 98.06 | 98.74 | 97.09 | 97.29 | 1,236,220 | -0.86(-0.88%) |
May 13, 2014 | 99.03 | 99.21 | 98.06 | 98.15 | 722,256 | -0.59(-0.60%) |
May 12, 2014 | 96.44 | 98.94 | 96.44 | 98.74 | 879,896 | +2.87(+2.99%) |
May 09, 2014 | 96.28 | 96.55 | 94.60 | 95.87 | 912,263 | -0.37(-0.39%) |
May 08, 2014 | 96.96 | 97.88 | 95.98 | 96.24 | 1,081,026 | -0.53(-0.55%) |
May 07, 2014 | 96.45 | 97.36 | 95.58 | 96.77 | 782,558 | +0.62(+0.64%) |
May 06, 2014 | 96.51 | 96.98 | 96.05 | 96.16 | 777,870 | -0.83(-0.85%) |
May 05, 2014 | 96.28 | 97.28 | 95.96 | 96.98 | 657,030 | +0.22(+0.23%) |
May 02, 2014 | 97.05 | 97.70 | 96.51 | 96.77 | 917,102 | -0.53(-0.54%) |
May 01, 2014 | 96.07 | 97.85 | 95.82 | 97.29 | 1,359,438 | +0.84(+0.87%) |
Apr 30, 2014 | 93.74 | 97.52 | 93.60 | 96.45 | 2,116,974 | +2.87(+3.07%) |
Apr 29, 2014 | 98.82 | 99.54 | 93.24 | 93.58 | 2,878,017 | -7.20(-7.15%) |
Apr 28, 2014 | 101.57 | 101.82 | 99.06 | 100.78 | 1,187,476 | -0.46(-0.46%) |
Apr 25, 2014 | 103.16 | 103.16 | 100.84 | 101.24 | 904,424 | -2.06(-1.99%) |
Apr 24, 2014 | 103.74 | 103.80 | 102.45 | 103.30 | 701,380 | +0.39(+0.38%) |
Apr 23, 2014 | 103.42 | 103.68 | 102.66 | 102.91 | 687,311 | -0.41(-0.40%) |
Apr 22, 2014 | 103.47 | 103.96 | 103.27 | 103.32 | 628,883 | -0.07(-0.06%) |
Apr 21, 2014 | 102.78 | 103.61 | 101.25 | 103.39 | 732,998 | +0.59(+0.57%) |
Apr 17, 2014 | 101.93 | 102.79 | 102.79 | 102.79 | 820,610 | +1.07(+1.05%) |
Apr 16, 2014 | 100.02 | 101.75 | 99.52 | 101.73 | 728,788 | +2.65(+2.67%) |
Apr 15, 2014 | 98.36 | 99.31 | 96.99 | 99.08 | 1,101,814 | +0.79(+0.81%) |
Apr 14, 2014 | 98.80 | 99.05 | 97.40 | 98.29 | 688,225 | +0.53(+0.54%) |
Apr 11, 2014 | 97.71 | 98.89 | 97.23 | 97.76 | 1,086,938 | -0.62(-0.63%) |
Apr 10, 2014 | 100.25 | 100.51 | 98.21 | 98.38 | 648,857 | -1.92(-1.91%) |
Apr 09, 2014 | 99.86 | 100.39 | 99.14 | 100.30 | 651,256 | +0.79(+0.79%) |
Apr 08, 2014 | 98.72 | 99.79 | 98.17 | 99.52 | 787,114 | +0.79(+0.80%) |
Apr 07, 2014 | 100.49 | 100.70 | 98.38 | 98.72 | 659,410 | -2.04(-2.02%) |
Apr 04, 2014 | 103.37 | 103.69 | 100.57 | 100.76 | 848,049 | -1.92(-1.87%) |
Apr 03, 2014 | 102.15 | 102.88 | 101.78 | 102.68 | 674,001 | +0.63(+0.62%) |
Apr 02, 2014 | 101.31 | 102.53 | 101.01 | 102.05 | 1,354,300 | +1.02(+1.01%) |
Apr 01, 2014 | 100.99 | 101.46 | 100.44 | 101.03 | 1,157,833 | +0.23(+0.23%) |
Mar 31, 2014 | 101.50 | 101.69 | 100.73 | 100.80 | 988,146 | +0.24(+0.24%) |
Mar 28, 2014 | 98.83 | 100.89 | 98.34 | 100.55 | 959,588 | +2.00(+2.03%) |
Mar 27, 2014 | 98.75 | 99.19 | 97.98 | 98.55 | 921,268 | -0.32(-0.32%) |
Mar 26, 2014 | 100.72 | 100.80 | 98.86 | 98.87 | 742,121 | -1.21(-1.21%) |
Mar 25, 2014 | 99.76 | 100.97 | 98.93 | 100.08 | 980,461 | +1.25(+1.26%) |
Mar 24, 2014 | 100.11 | 100.64 | 98.55 | 98.84 | 962,252 | -0.74(-0.74%) |
Mar 21, 2014 | 100.53 | 100.95 | 99.51 | 99.57 | 1,261,920 | +0.19(+0.20%) |
Mar 20, 2014 | 98.76 | 99.95 | 98.59 | 99.38 | 672,089 | +0.46(+0.47%) |
Mar 19, 2014 | 99.69 | 100.19 | 98.27 | 98.92 | 558,337 | -0.85(-0.85%) |
Mar 18, 2014 | 99.15 | 99.92 | 99.00 | 99.77 | 647,706 | +0.83(+0.84%) |
Mar 17, 2014 | 97.87 | 99.27 | 97.87 | 98.93 | 743,586 | +1.82(+1.88%) |
Mar 14, 2014 | 97.23 | 98.05 | 96.77 | 97.11 | 1,336,717 | -0.20(-0.21%) |
Mar 13, 2014 | 98.97 | 99.28 | 96.46 | 97.32 | 1,329,966 | -1.25(-1.27%) |
Mar 12, 2014 | 98.10 | 98.59 | 97.60 | 98.57 | 856,933 | -0.22(-0.22%) |
Mar 11, 2014 | 101.64 | 101.64 | 98.24 | 98.79 | 746,029 | -1.35(-1.35%) |
Mar 10, 2014 | 101.32 | 101.32 | 99.74 | 100.14 | 756,639 | -0.79(-0.79%) |
Mar 07, 2014 | 100.50 | 100.98 | 100.16 | 100.93 | 1,328,593 | +1.02(+1.02%) |
Mar 06, 2014 | 100.44 | 100.64 | 99.30 | 99.91 | 859,140 | -0.02(-0.02%) |
Mar 05, 2014 | 100.20 | 100.24 | 99.72 | 99.94 | 751,241 | -0.41(-0.41%) |
Mar 04, 2014 | 99.79 | 100.50 | 99.63 | 100.35 | 840,393 | +1.95(+1.98%) |