Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 101.18 | 102.21 | 100.70 | 102.14 | 2,318,377 | +1.07(+1.05%) |
May 29, 2014 | 101.13 | 101.28 | 100.46 | 101.07 | 841,939 | +0.06(+0.06%) |
May 28, 2014 | 101.26 | 101.41 | 100.49 | 101.00 | 1,172,857 | -0.25(-0.25%) |
May 27, 2014 | 101.00 | 101.53 | 100.92 | 101.26 | 1,025,221 | +0.40(+0.40%) |
May 23, 2014 | 100.56 | 100.85 | 100.85 | 100.85 | 663,409 | +0.16(+0.16%) |
May 22, 2014 | 100.59 | 101.08 | 100.14 | 100.69 | 324,614 | +0.01(+0.01%) |
May 21, 2014 | 101.12 | 101.67 | 100.31 | 100.69 | 903,632 | -0.38(-0.37%) |
May 20, 2014 | 101.02 | 101.56 | 100.56 | 101.06 | 1,046,454 | -0.37(-0.36%) |
May 19, 2014 | 101.10 | 101.53 | 100.59 | 101.43 | 1,060,043 | +0.17(+0.16%) |
May 16, 2014 | 100.84 | 101.31 | 100.43 | 101.26 | 1,031,529 | +0.29(+0.29%) |
May 15, 2014 | 100.25 | 101.13 | 99.96 | 100.97 | 1,655,496 | +0.83(+0.83%) |
May 14, 2014 | 100.38 | 100.69 | 99.82 | 100.15 | 574,114 | -0.04(-0.04%) |
May 13, 2014 | 100.78 | 101.74 | 99.97 | 100.19 | 811,006 | -0.94(-0.93%) |
May 12, 2014 | 100.38 | 101.27 | 100.28 | 101.13 | 787,066 | +0.80(+0.80%) |
May 09, 2014 | 100.47 | 100.80 | 99.72 | 100.33 | 837,131 | -0.23(-0.23%) |
May 08, 2014 | 100.15 | 100.81 | 99.82 | 100.56 | 944,017 | +0.39(+0.39%) |
May 07, 2014 | 99.58 | 100.61 | 98.97 | 100.17 | 1,454,467 | +1.15(+1.16%) |
May 06, 2014 | 98.84 | 99.46 | 98.69 | 99.02 | 719,256 | -0.52(-0.52%) |
May 05, 2014 | 98.38 | 99.59 | 98.12 | 99.54 | 682,397 | +0.84(+0.85%) |
May 02, 2014 | 97.84 | 98.74 | 97.49 | 98.70 | 1,159,915 | +0.50(+0.51%) |
May 01, 2014 | 98.48 | 98.64 | 97.21 | 98.20 | 1,000,726 | -0.13(-0.13%) |
Apr 30, 2014 | 98.32 | 98.72 | 97.53 | 98.33 | 820,770 | +0.01(+0.01%) |
Apr 29, 2014 | 98.65 | 98.81 | 97.83 | 98.32 | 784,373 | -0.22(-0.22%) |
Apr 28, 2014 | 97.77 | 98.79 | 97.77 | 98.53 | 1,251,923 | +1.09(+1.12%) |
Apr 25, 2014 | 96.52 | 97.53 | 96.42 | 97.45 | 1,002,761 | +1.00(+1.04%) |
Apr 24, 2014 | 95.37 | 97.22 | 95.10 | 96.45 | 1,329,169 | +0.42(+0.44%) |
Apr 23, 2014 | 96.35 | 97.14 | 95.79 | 96.02 | 1,544,886 | -0.88(-0.91%) |
Apr 22, 2014 | 96.62 | 97.00 | 95.60 | 96.90 | 781,953 | +0.23(+0.24%) |
Apr 21, 2014 | 96.17 | 96.85 | 95.97 | 96.67 | 1,184,610 | +0.44(+0.46%) |
Apr 17, 2014 | 96.94 | 96.23 | 96.23 | 96.23 | 1,667,757 | -1.12(-1.15%) |
Apr 16, 2014 | 97.09 | 97.38 | 96.64 | 97.35 | 1,314,526 | +0.47(+0.48%) |
Apr 15, 2014 | 95.88 | 96.99 | 95.45 | 96.89 | 1,309,425 | +0.94(+0.98%) |
Apr 14, 2014 | 95.73 | 96.25 | 95.23 | 95.95 | 803,338 | +0.72(+0.76%) |
Apr 11, 2014 | 95.34 | 95.99 | 94.84 | 95.23 | 1,388,360 | -0.41(-0.43%) |
Apr 10, 2014 | 96.11 | 96.83 | 95.24 | 95.64 | 1,205,489 | -0.37(-0.38%) |
Apr 09, 2014 | 96.30 | 96.75 | 95.79 | 96.01 | 919,288 | -0.35(-0.37%) |
Apr 08, 2014 | 96.04 | 96.48 | 95.64 | 96.36 | 999,985 | +0.19(+0.20%) |
Apr 07, 2014 | 96.06 | 97.17 | 95.99 | 96.17 | 1,163,710 | +0.09(+0.09%) |
Apr 04, 2014 | 95.68 | 96.56 | 94.96 | 96.08 | 1,611,011 | +0.97(+1.02%) |
Apr 03, 2014 | 99.15 | 99.15 | 94.72 | 95.11 | 1,570,178 | +0.20(+0.21%) |
Apr 02, 2014 | 94.36 | 95.24 | 93.95 | 94.91 | 1,010,802 | +0.38(+0.40%) |
Apr 01, 2014 | 94.56 | 94.65 | 93.64 | 94.52 | 1,069,760 | -0.04(-0.04%) |
Mar 31, 2014 | 94.00 | 95.17 | 93.18 | 94.56 | 1,645,429 | +0.86(+0.91%) |
Mar 28, 2014 | 93.74 | 94.30 | 93.43 | 93.70 | 1,186,338 | +0.42(+0.46%) |
Mar 27, 2014 | 92.71 | 93.54 | 92.45 | 93.28 | 1,246,639 | +0.47(+0.50%) |
Mar 26, 2014 | 93.87 | 93.87 | 92.56 | 92.81 | 1,300,713 | -1.08(-1.16%) |
Mar 25, 2014 | 93.01 | 94.06 | 92.53 | 93.89 | 865,199 | +1.38(+1.50%) |
Mar 24, 2014 | 92.93 | 93.06 | 91.93 | 92.51 | 1,029,247 | -0.15(-0.16%) |
Mar 21, 2014 | 92.75 | 93.20 | 91.82 | 92.66 | 1,784,890 | +0.81(+0.88%) |
Mar 20, 2014 | 91.71 | 92.40 | 91.38 | 91.85 | 1,822,047 | -0.24(-0.26%) |
Mar 19, 2014 | 92.89 | 93.37 | 91.15 | 92.09 | 2,414,413 | -0.74(-0.80%) |
Mar 18, 2014 | 92.75 | 93.03 | 92.35 | 92.83 | 1,117,042 | -0.01(-0.02%) |
Mar 17, 2014 | 92.77 | 93.19 | 92.22 | 92.85 | 956,512 | +0.25(+0.27%) |
Mar 14, 2014 | 92.10 | 93.03 | 92.10 | 92.60 | 970,996 | +0.44(+0.47%) |
Mar 13, 2014 | 92.40 | 92.41 | 91.05 | 92.16 | 872,390 | -0.01(-0.01%) |
Mar 12, 2014 | 91.58 | 92.20 | 91.41 | 92.17 | 887,514 | +0.37(+0.40%) |
Mar 11, 2014 | 91.18 | 91.92 | 90.79 | 91.80 | 631,781 | +0.77(+0.85%) |
Mar 10, 2014 | 91.47 | 91.64 | 90.59 | 91.03 | 651,325 | -0.48(-0.52%) |
Mar 07, 2014 | 91.18 | 91.65 | 90.59 | 91.50 | 1,128,059 | +0.27(+0.30%) |
Mar 06, 2014 | 91.95 | 92.02 | 90.85 | 91.23 | 1,153,521 | -0.71(-0.78%) |
Mar 05, 2014 | 92.82 | 93.05 | 91.28 | 91.95 | 1,039,797 | -1.16(-1.24%) |
Mar 04, 2014 | 92.95 | 93.13 | 92.50 | 93.10 | 744,264 | +1.03(+1.12%) |