Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 96.28 | 96.28 | 94.98 | 95.43 | 64,572 | -0.56(-0.58%) |
May 29, 2014 | 96.16 | 96.16 | 95.22 | 95.99 | 19,302 | +0.14(+0.14%) |
May 28, 2014 | 97.24 | 97.26 | 95.62 | 95.85 | 45,021 | -1.34(-1.38%) |
May 27, 2014 | 95.44 | 97.27 | 95.09 | 97.19 | 66,595 | +1.57(+1.64%) |
May 23, 2014 | 94.37 | 95.62 | 95.62 | 95.62 | 47,178 | +1.16(+1.23%) |
May 22, 2014 | 93.62 | 94.77 | 93.54 | 94.46 | 23,219 | +0.86(+0.92%) |
May 21, 2014 | 93.24 | 93.92 | 92.59 | 93.61 | 61,616 | +0.59(+0.63%) |
May 20, 2014 | 93.12 | 93.12 | 92.08 | 93.02 | 91,278 | -0.10(-0.10%) |
May 19, 2014 | 91.40 | 93.42 | 91.40 | 93.11 | 49,779 | +1.39(+1.51%) |
May 16, 2014 | 90.83 | 91.73 | 90.43 | 91.73 | 48,480 | +0.68(+0.75%) |
May 15, 2014 | 90.53 | 91.23 | 89.35 | 91.04 | 62,094 | -0.16(-0.18%) |
May 14, 2014 | 91.88 | 91.88 | 90.50 | 91.20 | 63,893 | -0.68(-0.75%) |
May 13, 2014 | 92.45 | 92.80 | 91.89 | 91.89 | 49,522 | -0.41(-0.44%) |
May 12, 2014 | 91.90 | 92.91 | 91.59 | 92.29 | 91,148 | +0.73(+0.80%) |
May 09, 2014 | 90.43 | 91.83 | 90.43 | 91.56 | 55,614 | +0.69(+0.76%) |
May 08, 2014 | 92.26 | 92.60 | 90.27 | 90.87 | 46,184 | -1.32(-1.43%) |
May 07, 2014 | 91.99 | 92.33 | 90.93 | 92.19 | 40,204 | +0.68(+0.75%) |
May 06, 2014 | 91.41 | 92.02 | 90.69 | 91.50 | 80,827 | -0.26(-0.28%) |
May 05, 2014 | 91.74 | 92.65 | 90.72 | 91.76 | 91,153 | -0.66(-0.71%) |
May 02, 2014 | 92.42 | 93.79 | 92.25 | 92.42 | 60,425 | +0.07(+0.07%) |
May 01, 2014 | 92.96 | 93.28 | 91.31 | 92.35 | 130,067 | -0.46(-0.50%) |
Apr 30, 2014 | 92.91 | 93.62 | 91.53 | 92.82 | 90,706 | -0.08(-0.08%) |
Apr 29, 2014 | 92.09 | 93.37 | 91.73 | 92.89 | 105,963 | +0.87(+0.94%) |
Apr 28, 2014 | 92.84 | 93.32 | 91.33 | 92.02 | 83,715 | -0.26(-0.28%) |
Apr 25, 2014 | 92.11 | 92.82 | 91.43 | 92.28 | 123,886 | -0.24(-0.26%) |
Apr 24, 2014 | 92.01 | 93.23 | 91.83 | 92.53 | 73,505 | +0.47(+0.51%) |
Apr 23, 2014 | 92.05 | 92.60 | 91.52 | 92.05 | 91,810 | -0.05(-0.05%) |
Apr 22, 2014 | 92.40 | 92.43 | 91.38 | 92.10 | 119,590 | +0.03(+0.03%) |
Apr 21, 2014 | 91.75 | 92.07 | 90.34 | 92.07 | 73,982 | +0.59(+0.64%) |
Apr 17, 2014 | 90.78 | 91.48 | 91.48 | 91.48 | 40,853 | +0.62(+0.68%) |
Apr 16, 2014 | 90.92 | 91.46 | 90.08 | 90.87 | 42,691 | +0.79(+0.88%) |
Apr 15, 2014 | 90.90 | 91.33 | 88.33 | 90.08 | 100,507 | -0.43(-0.48%) |
Apr 14, 2014 | 91.37 | 91.68 | 89.74 | 90.51 | 101,398 | +0.37(+0.41%) |
Apr 11, 2014 | 91.17 | 91.88 | 89.59 | 90.14 | 114,355 | -1.78(-1.94%) |
Apr 10, 2014 | 94.82 | 95.20 | 91.53 | 91.93 | 152,725 | -3.15(-3.32%) |
Apr 09, 2014 | 94.44 | 95.33 | 93.84 | 95.08 | 59,307 | +1.06(+1.13%) |
Apr 08, 2014 | 92.83 | 94.51 | 92.58 | 94.02 | 203,593 | +1.27(+1.37%) |
Apr 07, 2014 | 94.07 | 94.69 | 92.36 | 92.75 | 125,487 | -1.89(-2.00%) |
Apr 04, 2014 | 97.72 | 98.13 | 94.58 | 94.64 | 119,680 | -2.91(-2.99%) |
Apr 03, 2014 | 98.49 | 98.82 | 96.44 | 97.55 | 84,663 | -0.77(-0.78%) |
Apr 02, 2014 | 105.12 | 105.12 | 96.98 | 98.32 | 364,909 | -10.38(-9.55%) |
Apr 01, 2014 | 106.36 | 108.70 | 105.68 | 108.70 | 70,729 | +2.67(+2.52%) |
Mar 31, 2014 | 103.95 | 106.69 | 103.10 | 106.03 | 51,925 | +2.47(+2.38%) |
Mar 28, 2014 | 103.10 | 105.50 | 102.08 | 103.56 | 44,632 | +0.30(+0.29%) |
Mar 27, 2014 | 103.51 | 103.91 | 102.33 | 103.26 | 40,344 | -0.11(-0.10%) |
Mar 26, 2014 | 107.14 | 107.14 | 103.21 | 103.37 | 58,431 | -2.96(-2.78%) |
Mar 25, 2014 | 107.00 | 107.00 | 105.37 | 106.33 | 37,861 | -0.03(-0.03%) |
Mar 24, 2014 | 107.10 | 107.28 | 105.55 | 106.36 | 48,620 | -0.32(-0.30%) |
Mar 21, 2014 | 107.53 | 107.82 | 106.40 | 106.67 | 80,022 | -0.26(-0.24%) |
Mar 20, 2014 | 106.32 | 107.34 | 106.26 | 106.93 | 45,137 | +0.20(+0.19%) |
Mar 19, 2014 | 106.87 | 107.09 | 105.36 | 106.73 | 44,119 | +0.09(+0.08%) |
Mar 18, 2014 | 106.77 | 107.44 | 106.18 | 106.64 | 64,016 | +0.23(+0.22%) |
Mar 17, 2014 | 106.58 | 107.07 | 106.09 | 106.41 | 35,939 | +0.20(+0.19%) |
Mar 14, 2014 | 105.67 | 106.60 | 105.67 | 106.21 | 55,888 | +0.12(+0.11%) |
Mar 13, 2014 | 106.18 | 106.86 | 105.20 | 106.09 | 160,356 | +0.48(+0.46%) |
Mar 12, 2014 | 106.49 | 106.64 | 105.11 | 105.61 | 37,096 | -1.22(-1.15%) |
Mar 11, 2014 | 108.28 | 108.95 | 106.72 | 106.84 | 77,060 | -1.61(-1.48%) |
Mar 10, 2014 | 108.51 | 109.03 | 107.39 | 108.45 | 59,746 | -0.06(-0.06%) |
Mar 07, 2014 | 108.56 | 109.19 | 108.02 | 108.51 | 36,643 | +0.62(+0.57%) |
Mar 06, 2014 | 107.53 | 108.10 | 106.42 | 107.89 | 32,044 | +0.46(+0.43%) |
Mar 05, 2014 | 107.36 | 107.73 | 106.52 | 107.43 | 49,947 | -0.22(-0.21%) |
Mar 04, 2014 | 105.26 | 108.51 | 105.26 | 107.65 | 140,333 | +2.73(+2.60%) |