Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 95.84 | 96.22 | 95.18 | 95.74 | 697,530 | +0.00(+0.00%) |
May 29, 2014 | 94.86 | 96.51 | 94.65 | 95.74 | 895,812 | +0.89(+0.94%) |
May 28, 2014 | 98.20 | 99.10 | 94.78 | 94.85 | 873,781 | -3.65(-3.71%) |
May 27, 2014 | 100.00 | 100.38 | 98.11 | 98.50 | 586,695 | -0.88(-0.89%) |
May 23, 2014 | 100.60 | 99.38 | 99.38 | 99.38 | 388,600 | -1.95(-1.92%) |
May 22, 2014 | 99.42 | 102.38 | 99.10 | 101.33 | 463,702 | +2.15(+2.17%) |
May 21, 2014 | 99.15 | 99.59 | 97.94 | 99.18 | 392,383 | +0.57(+0.58%) |
May 20, 2014 | 101.56 | 102.31 | 98.07 | 98.61 | 496,249 | -3.03(-2.98%) |
May 19, 2014 | 100.41 | 101.80 | 100.02 | 101.64 | 688,501 | +1.00(+0.99%) |
May 16, 2014 | 101.46 | 101.66 | 99.77 | 100.64 | 482,502 | -0.85(-0.84%) |
May 15, 2014 | 102.97 | 103.41 | 100.26 | 101.49 | 503,616 | -1.61(-1.56%) |
May 14, 2014 | 103.78 | 104.60 | 101.59 | 103.10 | 511,106 | -0.88(-0.85%) |
May 13, 2014 | 107.66 | 107.93 | 103.72 | 103.98 | 986,441 | -2.43(-2.28%) |
May 12, 2014 | 106.67 | 107.81 | 105.93 | 106.41 | 706,333 | -0.09(-0.08%) |
May 09, 2014 | 105.48 | 107.13 | 104.39 | 106.50 | 637,498 | +1.14(+1.08%) |
May 08, 2014 | 107.10 | 109.24 | 104.50 | 105.36 | 975,105 | -2.45(-2.27%) |
May 07, 2014 | 107.14 | 107.98 | 105.42 | 107.81 | 939,623 | +0.86(+0.80%) |
May 06, 2014 | 106.00 | 107.98 | 104.88 | 106.95 | 1,198,943 | +0.39(+0.37%) |
May 05, 2014 | 103.30 | 106.70 | 102.14 | 106.56 | 994,915 | +2.34(+2.25%) |
May 02, 2014 | 102.00 | 104.83 | 100.55 | 104.22 | 1,077,358 | +2.02(+1.98%) |
May 01, 2014 | 100.58 | 103.61 | 98.42 | 102.20 | 1,339,127 | +2.19(+2.19%) |
Apr 30, 2014 | 94.89 | 100.60 | 91.26 | 100.01 | 1,510,112 | +5.55(+5.88%) |
Apr 29, 2014 | 91.68 | 96.24 | 89.58 | 94.46 | 1,535,523 | +5.46(+6.13%) |
Apr 28, 2014 | 91.52 | 93.76 | 88.91 | 89.00 | 1,186,508 | -1.87(-2.06%) |
Apr 25, 2014 | 93.05 | 94.60 | 90.85 | 90.87 | 544,147 | -2.63(-2.81%) |
Apr 24, 2014 | 94.51 | 94.68 | 91.02 | 93.50 | 1,077,278 | -0.13(-0.14%) |
Apr 23, 2014 | 96.01 | 96.66 | 93.62 | 93.63 | 749,506 | -2.30(-2.40%) |
Apr 22, 2014 | 96.00 | 97.39 | 94.98 | 95.93 | 1,061,103 | -0.26(-0.27%) |
Apr 21, 2014 | 96.40 | 96.84 | 94.51 | 96.19 | 608,489 | -0.01(-0.01%) |
Apr 17, 2014 | 98.00 | 96.20 | 96.20 | 96.20 | 815,200 | -2.02(-2.06%) |
Apr 16, 2014 | 97.29 | 98.90 | 95.95 | 98.22 | 968,673 | +2.11(+2.20%) |
Apr 15, 2014 | 95.11 | 96.67 | 91.61 | 96.11 | 1,476,123 | +1.34(+1.41%) |
Apr 14, 2014 | 93.66 | 96.22 | 92.98 | 94.77 | 920,003 | +1.99(+2.14%) |
Apr 11, 2014 | 95.11 | 97.74 | 92.68 | 92.78 | 1,355,004 | -3.37(-3.50%) |
Apr 10, 2014 | 98.05 | 98.05 | 94.57 | 96.15 | 1,457,185 | -1.93(-1.97%) |
Apr 09, 2014 | 94.55 | 98.45 | 93.93 | 98.08 | 827,629 | +3.67(+3.89%) |
Apr 08, 2014 | 93.35 | 95.03 | 92.01 | 94.41 | 989,287 | +1.06(+1.14%) |
Apr 07, 2014 | 90.60 | 95.28 | 89.09 | 93.35 | 1,401,277 | +2.41(+2.65%) |
Apr 04, 2014 | 93.86 | 94.50 | 89.79 | 90.94 | 817,292 | -2.28(-2.45%) |
Apr 03, 2014 | 95.84 | 96.20 | 92.33 | 93.22 | 1,004,386 | -3.35(-3.47%) |
Apr 02, 2014 | 97.78 | 99.11 | 95.22 | 96.57 | 837,762 | -1.21(-1.24%) |
Apr 01, 2014 | 95.13 | 97.92 | 95.00 | 97.78 | 803,260 | +3.75(+3.99%) |
Mar 31, 2014 | 87.94 | 94.30 | 87.94 | 94.03 | 855,560 | +3.36(+3.71%) |
Mar 28, 2014 | 93.80 | 95.63 | 90.25 | 90.67 | 786,730 | -3.19(-3.40%) |
Mar 27, 2014 | 93.51 | 95.57 | 91.34 | 93.86 | 1,060,318 | +0.24(+0.26%) |
Mar 26, 2014 | 95.56 | 98.62 | 93.54 | 93.62 | 666,803 | -0.87(-0.92%) |
Mar 25, 2014 | 94.47 | 98.60 | 93.49 | 94.49 | 785,270 | +0.38(+0.40%) |
Mar 24, 2014 | 94.75 | 94.86 | 90.25 | 94.11 | 818,296 | -0.64(-0.68%) |
Mar 21, 2014 | 96.66 | 96.66 | 92.00 | 94.75 | 1,107,771 | -1.36(-1.42%) |
Mar 20, 2014 | 96.04 | 97.32 | 95.71 | 96.11 | 344,776 | -0.62(-0.64%) |
Mar 19, 2014 | 98.51 | 98.82 | 96.65 | 96.73 | 414,984 | -1.73(-1.76%) |
Mar 18, 2014 | 96.19 | 99.59 | 95.86 | 98.46 | 583,154 | +2.61(+2.72%) |
Mar 17, 2014 | 95.26 | 97.35 | 94.46 | 95.85 | 578,762 | +0.89(+0.94%) |
Mar 14, 2014 | 94.52 | 96.02 | 93.58 | 94.96 | 823,854 | +0.02(+0.02%) |
Mar 13, 2014 | 96.44 | 96.74 | 93.59 | 94.94 | 650,264 | -0.50(-0.52%) |
Mar 12, 2014 | 94.88 | 95.58 | 93.24 | 95.44 | 669,187 | +0.12(+0.13%) |
Mar 11, 2014 | 99.99 | 100.10 | 93.00 | 95.32 | 1,729,074 | -4.99(-4.97%) |
Mar 10, 2014 | 101.52 | 101.56 | 99.32 | 100.31 | 654,236 | -0.65(-0.64%) |
Mar 07, 2014 | 99.75 | 101.24 | 97.42 | 100.96 | 1,154,964 | +1.89(+1.91%) |
Mar 06, 2014 | 101.39 | 103.78 | 98.88 | 99.07 | 754,376 | -2.84(-2.79%) |
Mar 05, 2014 | 102.81 | 104.99 | 101.81 | 101.91 | 636,433 | -1.23(-1.19%) |
Mar 04, 2014 | 101.63 | 103.57 | 101.08 | 103.14 | 966,634 | +2.77(+2.76%) |