Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 100.18 | 100.70 | 98.63 | 99.25 | 256,436 | -1.01(-1.01%) |
May 29, 2014 | 101.34 | 102.12 | 98.95 | 100.26 | 161,079 | -0.47(-0.47%) |
May 28, 2014 | 101.41 | 101.74 | 99.35 | 100.73 | 224,204 | -1.10(-1.08%) |
May 27, 2014 | 101.33 | 102.14 | 100.84 | 101.83 | 94,672 | +0.93(+0.92%) |
May 23, 2014 | 100.52 | 100.90 | 100.90 | 100.90 | 128,270 | +0.10(+0.10%) |
May 22, 2014 | 99.55 | 100.79 | 99.14 | 100.79 | 67,626 | +1.37(+1.38%) |
May 21, 2014 | 99.53 | 100.65 | 98.33 | 99.42 | 98,516 | +0.10(+0.10%) |
May 20, 2014 | 100.90 | 101.56 | 98.43 | 99.32 | 78,281 | -2.02(-1.99%) |
May 19, 2014 | 99.38 | 101.84 | 99.38 | 101.34 | 111,143 | +1.48(+1.48%) |
May 16, 2014 | 99.12 | 99.96 | 98.18 | 99.86 | 62,581 | +0.41(+0.42%) |
May 15, 2014 | 98.31 | 100.09 | 96.79 | 99.45 | 131,803 | +0.71(+0.72%) |
May 14, 2014 | 101.51 | 101.51 | 97.96 | 98.74 | 147,048 | -2.60(-2.56%) |
May 13, 2014 | 102.28 | 102.62 | 101.20 | 101.34 | 75,935 | -0.92(-0.90%) |
May 12, 2014 | 100.00 | 102.61 | 100.00 | 102.26 | 106,232 | +2.31(+2.31%) |
May 09, 2014 | 98.81 | 100.31 | 98.42 | 99.95 | 69,788 | +0.55(+0.56%) |
May 08, 2014 | 99.92 | 101.18 | 98.76 | 99.39 | 116,299 | -0.38(-0.38%) |
May 07, 2014 | 99.69 | 99.81 | 97.69 | 99.77 | 96,628 | +0.36(+0.36%) |
May 06, 2014 | 100.82 | 101.38 | 98.94 | 99.41 | 103,667 | -1.24(-1.23%) |
May 05, 2014 | 100.57 | 102.01 | 99.61 | 100.65 | 105,918 | -0.64(-0.63%) |
May 02, 2014 | 101.24 | 102.31 | 100.11 | 101.29 | 126,984 | +0.65(+0.64%) |
May 01, 2014 | 101.49 | 102.19 | 99.89 | 100.65 | 137,260 | -0.72(-0.71%) |
Apr 30, 2014 | 100.19 | 101.86 | 99.58 | 101.36 | 84,169 | +1.07(+1.07%) |
Apr 29, 2014 | 101.25 | 101.28 | 98.74 | 100.29 | 100,759 | -0.55(-0.55%) |
Apr 28, 2014 | 101.02 | 102.69 | 99.33 | 100.84 | 129,992 | -0.06(-0.06%) |
Apr 25, 2014 | 102.63 | 102.63 | 100.23 | 100.90 | 126,423 | -2.12(-2.06%) |
Apr 24, 2014 | 104.63 | 106.43 | 100.13 | 103.03 | 196,335 | -0.14(-0.13%) |
Apr 23, 2014 | 103.57 | 104.08 | 101.88 | 103.17 | 136,501 | +0.85(+0.83%) |
Apr 22, 2014 | 100.54 | 103.73 | 100.00 | 102.32 | 104,260 | +2.05(+2.04%) |
Apr 21, 2014 | 100.64 | 101.90 | 98.89 | 100.27 | 36,019 | +0.21(+0.21%) |
Apr 17, 2014 | 100.49 | 100.07 | 100.07 | 100.07 | 88,873 | -0.44(-0.44%) |
Apr 16, 2014 | 98.35 | 100.91 | 96.58 | 100.51 | 90,258 | +2.61(+2.67%) |
Apr 15, 2014 | 98.46 | 98.66 | 95.02 | 97.89 | 175,943 | -0.10(-0.11%) |
Apr 14, 2014 | 99.00 | 99.55 | 96.40 | 98.00 | 74,253 | -0.34(-0.34%) |
Apr 11, 2014 | 98.62 | 102.12 | 97.48 | 98.33 | 131,082 | -1.14(-1.15%) |
Apr 10, 2014 | 101.59 | 101.95 | 98.47 | 99.47 | 95,104 | -1.84(-1.81%) |
Apr 09, 2014 | 99.93 | 101.52 | 97.41 | 101.31 | 134,653 | +2.03(+2.04%) |
Apr 08, 2014 | 99.30 | 99.75 | 96.13 | 99.28 | 227,023 | +4.10(+4.31%) |
Apr 07, 2014 | 95.32 | 95.97 | 94.09 | 95.18 | 144,053 | -0.49(-0.51%) |
Apr 04, 2014 | 98.86 | 100.27 | 94.90 | 95.67 | 94,410 | -2.95(-2.99%) |
Apr 03, 2014 | 98.82 | 99.78 | 96.73 | 98.63 | 83,092 | -0.27(-0.27%) |
Apr 02, 2014 | 99.52 | 101.00 | 98.38 | 98.89 | 146,836 | -0.41(-0.41%) |
Apr 01, 2014 | 96.99 | 99.61 | 96.31 | 99.30 | 118,380 | +2.70(+2.80%) |
Mar 31, 2014 | 94.33 | 96.98 | 94.33 | 96.60 | 105,995 | +2.98(+3.18%) |
Mar 28, 2014 | 93.97 | 96.02 | 92.92 | 93.62 | 76,872 | -0.15(-0.16%) |
Mar 27, 2014 | 92.61 | 94.19 | 91.45 | 93.77 | 124,658 | +0.69(+0.74%) |
Mar 26, 2014 | 95.48 | 95.48 | 93.07 | 93.08 | 103,623 | -1.45(-1.53%) |
Mar 25, 2014 | 94.22 | 95.69 | 93.00 | 94.53 | 88,973 | +0.63(+0.67%) |
Mar 24, 2014 | 93.75 | 94.54 | 92.38 | 93.90 | 105,226 | +0.63(+0.68%) |
Mar 21, 2014 | 95.79 | 95.79 | 92.84 | 93.27 | 145,223 | -2.01(-2.11%) |
Mar 20, 2014 | 94.31 | 95.92 | 93.14 | 95.28 | 129,196 | +1.05(+1.12%) |
Mar 19, 2014 | 95.60 | 96.14 | 93.43 | 94.22 | 129,376 | -1.45(-1.52%) |
Mar 18, 2014 | 95.41 | 97.04 | 95.23 | 95.67 | 106,475 | +0.58(+0.61%) |
Mar 17, 2014 | 93.55 | 95.49 | 92.31 | 95.10 | 165,668 | +2.09(+2.25%) |
Mar 14, 2014 | 91.89 | 93.28 | 91.63 | 93.01 | 231,914 | +0.54(+0.58%) |
Mar 13, 2014 | 94.93 | 94.93 | 90.50 | 92.47 | 215,669 | -2.03(-2.15%) |
Mar 12, 2014 | 94.03 | 95.27 | 93.15 | 94.50 | 160,868 | +0.05(+0.05%) |
Mar 11, 2014 | 93.78 | 95.67 | 93.16 | 94.45 | 264,583 | +0.50(+0.53%) |
Mar 10, 2014 | 94.38 | 95.70 | 93.20 | 93.95 | 191,857 | -0.37(-0.39%) |
Mar 07, 2014 | 94.36 | 95.28 | 89.81 | 94.32 | 162,933 | +0.60(+0.64%) |
Mar 06, 2014 | 90.44 | 94.41 | 89.99 | 93.72 | 214,455 | +6.01(+6.85%) |
Mar 05, 2014 | 88.87 | 88.87 | 86.73 | 87.71 | 179,273 | -1.36(-1.52%) |
Mar 04, 2014 | 86.58 | 90.06 | 86.58 | 89.06 | 251,646 | +3.75(+4.39%) |