Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 99.72 | 99.72 | 98.30 | 98.55 | 4,431 | -1.46(-1.46%) |
May 29, 2014 | 99.54 | 100.50 | 98.75 | 100.01 | 6,092 | +0.98(+0.99%) |
May 28, 2014 | 99.50 | 99.65 | 98.70 | 99.03 | 4,332 | +0.07(+0.07%) |
May 27, 2014 | 99.75 | 99.75 | 98.70 | 98.96 | 12,650 | -0.49(-0.49%) |
May 26, 2014 | 99.50 | 99.50 | 99.25 | 99.45 | 844 | -0.27(-0.27%) |
May 23, 2014 | 99.62 | 100.35 | 99.13 | 99.72 | 5,364 | -0.12(-0.12%) |
May 22, 2014 | 98.61 | 99.84 | 98.61 | 99.84 | 17,703 | +1.23(+1.25%) |
May 21, 2014 | 99.65 | 99.65 | 98.27 | 98.61 | 5,210 | -0.63(-0.63%) |
May 20, 2014 | 99.83 | 100.70 | 98.86 | 99.24 | 8,300 | -1.51(-1.50%) |
May 16, 2014 | 100.75 | 100.75 | 100.75 | 0 | -0.65(-0.64%) | |
May 15, 2014 | 102.14 | 102.40 | 99.80 | 101.40 | 9,024 | -1.83(-1.77%) |
May 14, 2014 | 102.09 | 104.92 | 102.09 | 103.23 | 4,529 | +0.32(+0.31%) |
May 13, 2014 | 102.39 | 104.00 | 102.39 | 102.91 | 5,538 | -0.14(-0.14%) |
May 12, 2014 | 101.61 | 103.38 | 101.61 | 103.05 | 3,808 | +2.80(+2.79%) |
May 09, 2014 | 99.66 | 100.53 | 99.58 | 100.25 | 6,484 | +0.84(+0.84%) |
May 08, 2014 | 101.25 | 102.86 | 99.41 | 99.41 | 11,131 | -1.65(-1.63%) |
May 07, 2014 | 101.50 | 101.75 | 100.50 | 101.06 | 4,386 | -0.01(-0.01%) |
May 06, 2014 | 102.71 | 102.71 | 100.78 | 101.07 | 4,819 | -1.64(-1.60%) |
May 05, 2014 | 103.73 | 103.73 | 102.60 | 102.71 | 6,162 | -2.13(-2.03%) |
May 02, 2014 | 103.75 | 104.84 | 103.35 | 104.84 | 3,346 | +1.52(+1.47%) |
May 01, 2014 | 102.31 | 104.16 | 101.58 | 103.32 | 10,926 | +1.01(+0.99%) |
Apr 30, 2014 | 102.00 | 105.17 | 101.61 | 102.31 | 9,249 | +1.93(+1.92%) |
Apr 29, 2014 | 101.74 | 101.74 | 99.29 | 100.38 | 7,278 | -2.42(-2.35%) |
Apr 28, 2014 | 105.34 | 105.34 | 102.00 | 102.80 | 5,547 | -1.89(-1.81%) |
Apr 25, 2014 | 107.43 | 107.43 | 104.05 | 104.69 | 7,479 | -4.09(-3.76%) |
Apr 24, 2014 | 106.75 | 108.78 | 102.48 | 108.78 | 14,386 | +1.59(+1.48%) |
Apr 23, 2014 | 106.42 | 107.24 | 106.42 | 107.19 | 3,885 | +0.86(+0.81%) |
Apr 22, 2014 | 106.58 | 106.80 | 106.22 | 106.33 | 2,633 | -0.02(-0.02%) |
Apr 21, 2014 | 106.22 | 106.35 | 106.21 | 106.35 | 794 | +0.45(+0.42%) |
Apr 17, 2014 | 105.90 | 105.90 | 105.90 | 0 | +0.09(+0.09%) | |
Apr 16, 2014 | 105.40 | 105.95 | 105.15 | 105.81 | 5,479 | +0.91(+0.87%) |
Apr 15, 2014 | 105.98 | 105.98 | 103.50 | 104.90 | 9,223 | -0.10(-0.10%) |
Apr 14, 2014 | 106.14 | 106.32 | 104.99 | 105.00 | 13,341 | -0.06(-0.06%) |
Apr 11, 2014 | 107.50 | 107.84 | 104.78 | 105.06 | 6,612 | -2.65(-2.46%) |
Apr 10, 2014 | 108.81 | 109.77 | 107.13 | 107.71 | 15,369 | -2.26(-2.06%) |
Apr 09, 2014 | 110.69 | 111.54 | 109.25 | 109.97 | 12,583 | -1.71(-1.53%) |
Apr 08, 2014 | 113.99 | 114.83 | 110.68 | 111.68 | 20,544 | -5.37(-4.59%) |
Apr 07, 2014 | 119.76 | 119.76 | 116.29 | 117.05 | 3,721 | -4.06(-3.35%) |
Apr 04, 2014 | 123.25 | 123.45 | 120.65 | 121.11 | 2,781 | -2.52(-2.04%) |
Apr 03, 2014 | 124.48 | 124.65 | 123.21 | 123.63 | 1,912 | -0.47(-0.38%) |
Apr 02, 2014 | 124.15 | 125.27 | 123.43 | 124.10 | 2,240 | +0.80(+0.65%) |
Apr 01, 2014 | 123.51 | 124.91 | 123.21 | 123.30 | 3,182 | -0.82(-0.66%) |
Mar 31, 2014 | 126.60 | 126.60 | 122.20 | 124.12 | 9,407 | -3.35(-2.63%) |
Mar 28, 2014 | 126.45 | 127.82 | 126.45 | 127.47 | 6,515 | +1.02(+0.81%) |
Mar 27, 2014 | 123.37 | 126.45 | 123.37 | 126.45 | 3,248 | +2.13(+1.71%) |
Mar 26, 2014 | 126.15 | 127.20 | 123.94 | 124.32 | 8,523 | -1.83(-1.45%) |
Mar 25, 2014 | 122.55 | 126.47 | 122.05 | 126.15 | 19,921 | +7.24(+6.09%) |
Mar 24, 2014 | 120.51 | 120.51 | 117.40 | 118.91 | 3,028 | -0.05(-0.04%) |
Mar 21, 2014 | 118.88 | 120.18 | 118.88 | 118.96 | 2,924 | -0.13(-0.11%) |
Mar 20, 2014 | 118.49 | 119.92 | 118.49 | 119.09 | 4,550 | +0.40(+0.34%) |
Mar 19, 2014 | 118.94 | 118.94 | 118.00 | 118.69 | 4,548 | +0.78(+0.66%) |
Mar 18, 2014 | 115.78 | 118.01 | 115.78 | 117.91 | 9,612 | +1.33(+1.14%) |
Mar 17, 2014 | 115.42 | 117.15 | 115.19 | 116.58 | 4,147 | +0.87(+0.75%) |
Mar 14, 2014 | 114.44 | 116.08 | 114.44 | 115.71 | 4,799 | +2.29(+2.02%) |
Mar 13, 2014 | 116.00 | 116.00 | 113.22 | 113.42 | 7,153 | -2.71(-2.33%) |
Mar 12, 2014 | 115.71 | 116.15 | 114.55 | 116.13 | 20,579 | -1.46(-1.24%) |
Mar 11, 2014 | 120.27 | 120.27 | 117.00 | 117.59 | 11,026 | -3.88(-3.19%) |
Mar 10, 2014 | 123.02 | 123.02 | 120.55 | 121.47 | 12,001 | -2.99(-2.40%) |
Mar 07, 2014 | 122.50 | 124.46 | 122.18 | 124.46 | 17,548 | +3.00(+2.47%) |
Mar 06, 2014 | 121.41 | 122.01 | 120.47 | 121.46 | 12,201 | -1.13(-0.92%) |
Mar 05, 2014 | 122.50 | 122.63 | 121.98 | 122.59 | 4,627 | -0.38(-0.31%) |
Mar 04, 2014 | 122.09 | 123.30 | 121.51 | 122.97 | 7,220 | +2.67(+2.22%) |