Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 102.70 | 103.40 | 102.15 | 102.89 | 1,469,424 | +0.24(+0.23%) |
May 29, 2014 | 103.23 | 103.88 | 102.08 | 102.66 | 888,324 | -0.03(-0.03%) |
May 28, 2014 | 103.22 | 103.64 | 102.18 | 102.69 | 923,170 | -0.32(-0.31%) |
May 27, 2014 | 105.90 | 106.07 | 102.36 | 103.01 | 1,787,093 | -2.55(-2.41%) |
May 23, 2014 | 104.84 | 105.55 | 105.55 | 105.55 | 773,878 | +1.12(+1.08%) |
May 22, 2014 | 103.89 | 105.21 | 103.50 | 104.43 | 519,786 | +0.20(+0.19%) |
May 21, 2014 | 103.78 | 104.41 | 103.60 | 104.23 | 1,011,736 | +0.72(+0.69%) |
May 20, 2014 | 103.95 | 104.71 | 102.84 | 103.51 | 799,674 | -0.77(-0.74%) |
May 19, 2014 | 103.91 | 104.52 | 103.15 | 104.28 | 1,159,144 | -0.36(-0.34%) |
May 16, 2014 | 103.63 | 104.91 | 102.34 | 104.64 | 2,080,591 | +1.33(+1.28%) |
May 15, 2014 | 103.30 | 103.37 | 100.88 | 103.31 | 2,511,409 | -0.29(-0.28%) |
May 14, 2014 | 108.03 | 108.23 | 102.80 | 103.60 | 3,552,485 | -4.49(-4.16%) |
May 13, 2014 | 110.57 | 110.79 | 106.86 | 108.09 | 2,264,988 | -3.09(-2.78%) |
May 12, 2014 | 108.67 | 111.46 | 108.60 | 111.18 | 1,242,908 | +3.10(+2.87%) |
May 09, 2014 | 107.41 | 108.13 | 106.38 | 108.08 | 788,594 | +0.41(+0.38%) |
May 08, 2014 | 108.14 | 109.00 | 107.04 | 107.67 | 785,917 | -0.58(-0.53%) |
May 07, 2014 | 106.96 | 108.30 | 105.32 | 108.25 | 1,223,859 | +1.70(+1.60%) |
May 06, 2014 | 108.43 | 109.04 | 106.43 | 106.54 | 1,229,736 | -2.22(-2.04%) |
May 05, 2014 | 108.42 | 109.68 | 107.73 | 108.76 | 682,966 | -0.01(-0.01%) |
May 02, 2014 | 108.80 | 110.51 | 107.98 | 108.77 | 901,832 | +0.21(+0.20%) |
May 01, 2014 | 109.10 | 110.53 | 108.00 | 108.55 | 1,055,068 | -0.84(-0.77%) |
Apr 30, 2014 | 108.53 | 109.55 | 108.04 | 109.40 | 821,481 | +0.80(+0.74%) |
Apr 29, 2014 | 109.99 | 110.12 | 107.50 | 108.60 | 1,311,521 | -1.51(-1.37%) |
Apr 28, 2014 | 111.19 | 111.73 | 107.70 | 110.11 | 1,982,448 | -0.74(-0.67%) |
Apr 25, 2014 | 107.93 | 111.13 | 106.29 | 110.85 | 2,150,315 | +0.54(+0.49%) |
Apr 24, 2014 | 110.05 | 110.73 | 108.66 | 110.31 | 1,205,503 | +0.81(+0.74%) |
Apr 23, 2014 | 110.08 | 110.11 | 108.80 | 109.50 | 1,012,835 | -0.95(-0.86%) |
Apr 22, 2014 | 110.19 | 110.97 | 109.59 | 110.45 | 1,216,327 | +0.34(+0.31%) |
Apr 21, 2014 | 110.10 | 110.44 | 109.12 | 110.11 | 837,686 | +0.45(+0.41%) |
Apr 17, 2014 | 110.51 | 109.66 | 109.66 | 109.66 | 1,101,043 | -0.72(-0.65%) |
Apr 16, 2014 | 109.08 | 110.41 | 108.20 | 110.38 | 1,412,161 | +2.35(+2.18%) |
Apr 15, 2014 | 106.49 | 108.67 | 105.86 | 108.03 | 1,571,460 | +2.20(+2.08%) |
Apr 14, 2014 | 106.31 | 107.39 | 104.82 | 105.82 | 1,006,032 | +0.42(+0.40%) |
Apr 11, 2014 | 104.44 | 107.58 | 103.78 | 105.40 | 1,725,780 | +0.28(+0.27%) |
Apr 10, 2014 | 106.76 | 107.73 | 104.97 | 105.12 | 1,241,395 | -1.93(-1.80%) |
Apr 09, 2014 | 106.51 | 107.76 | 105.06 | 107.04 | 1,221,518 | +1.50(+1.42%) |
Apr 08, 2014 | 105.22 | 106.89 | 104.15 | 105.54 | 1,377,196 | +0.11(+0.11%) |
Apr 07, 2014 | 108.16 | 109.37 | 104.09 | 105.43 | 1,776,575 | -2.98(-2.75%) |
Apr 04, 2014 | 110.34 | 111.77 | 108.22 | 108.41 | 1,908,391 | -0.78(-0.71%) |
Apr 03, 2014 | 109.99 | 110.13 | 108.52 | 109.19 | 1,170,913 | -0.39(-0.35%) |
Apr 02, 2014 | 109.34 | 110.09 | 108.58 | 109.57 | 1,095,835 | +0.23(+0.21%) |
Apr 01, 2014 | 106.79 | 109.99 | 106.31 | 109.34 | 1,735,032 | +2.74(+2.57%) |
Mar 31, 2014 | 105.26 | 106.68 | 104.72 | 106.60 | 1,271,511 | +1.93(+1.85%) |
Mar 28, 2014 | 102.55 | 104.93 | 102.37 | 104.67 | 1,067,399 | +2.62(+2.57%) |
Mar 27, 2014 | 101.53 | 102.92 | 101.31 | 102.05 | 955,195 | +0.31(+0.31%) |
Mar 26, 2014 | 104.17 | 104.87 | 101.65 | 101.73 | 948,553 | -1.93(-1.86%) |
Mar 25, 2014 | 102.62 | 104.00 | 102.30 | 103.67 | 1,082,546 | +1.71(+1.68%) |
Mar 24, 2014 | 104.04 | 104.18 | 100.99 | 101.96 | 1,060,337 | -1.41(-1.37%) |
Mar 21, 2014 | 103.98 | 104.57 | 103.05 | 103.37 | 1,772,603 | +0.15(+0.15%) |
Mar 20, 2014 | 104.03 | 104.07 | 102.57 | 103.22 | 1,036,501 | -1.16(-1.11%) |
Mar 19, 2014 | 104.82 | 105.48 | 103.23 | 104.38 | 930,820 | +0.02(+0.01%) |
Mar 18, 2014 | 103.75 | 104.70 | 103.28 | 104.37 | 904,545 | +0.96(+0.93%) |
Mar 17, 2014 | 101.64 | 104.39 | 101.64 | 103.40 | 1,381,083 | +2.07(+2.04%) |
Mar 14, 2014 | 101.02 | 102.00 | 100.42 | 101.34 | 1,438,532 | +0.28(+0.28%) |
Mar 13, 2014 | 102.99 | 103.63 | 100.20 | 101.06 | 1,306,414 | -1.68(-1.64%) |
Mar 12, 2014 | 103.00 | 103.01 | 101.28 | 102.74 | 1,213,208 | -0.26(-0.26%) |
Mar 11, 2014 | 104.10 | 104.59 | 102.52 | 103.00 | 1,249,856 | -0.91(-0.88%) |
Mar 10, 2014 | 103.94 | 103.97 | 103.12 | 103.92 | 1,381,681 | -0.21(-0.20%) |
Mar 07, 2014 | 106.24 | 106.56 | 103.93 | 104.12 | 1,266,649 | -1.07(-1.02%) |
Mar 06, 2014 | 105.75 | 106.18 | 104.81 | 105.19 | 909,794 | -0.21(-0.20%) |
Mar 05, 2014 | 103.88 | 106.01 | 103.33 | 105.40 | 1,845,441 | +1.35(+1.30%) |
Mar 04, 2014 | 103.36 | 104.69 | 103.12 | 104.05 | 1,553,960 | +1.95(+1.91%) |