Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 95.88 | 95.88 | 94.43 | 94.77 | 103,653 | -0.84(-0.88%) |
May 29, 2014 | 95.13 | 95.92 | 94.29 | 95.61 | 92,256 | +0.87(+0.92%) |
May 28, 2014 | 95.34 | 95.73 | 94.74 | 94.74 | 89,632 | -1.07(-1.12%) |
May 27, 2014 | 95.54 | 96.24 | 94.93 | 95.81 | 79,919 | +1.03(+1.09%) |
May 23, 2014 | 93.55 | 94.78 | 94.78 | 94.78 | 110,300 | +1.11(+1.19%) |
May 22, 2014 | 93.01 | 93.77 | 92.66 | 93.67 | 43,728 | +0.59(+0.63%) |
May 21, 2014 | 93.41 | 94.10 | 91.99 | 93.08 | 80,704 | +0.29(+0.31%) |
May 20, 2014 | 94.75 | 94.75 | 91.96 | 92.79 | 202,135 | -2.51(-2.63%) |
May 19, 2014 | 94.67 | 95.82 | 94.67 | 95.30 | 88,510 | +0.53(+0.56%) |
May 16, 2014 | 94.59 | 94.95 | 93.25 | 94.77 | 114,649 | -0.04(-0.04%) |
May 15, 2014 | 95.14 | 95.77 | 93.56 | 94.81 | 147,108 | -0.86(-0.90%) |
May 14, 2014 | 96.74 | 96.74 | 95.34 | 95.67 | 194,356 | -1.47(-1.51%) |
May 13, 2014 | 97.76 | 98.24 | 97.10 | 97.14 | 166,582 | -0.87(-0.89%) |
May 12, 2014 | 95.36 | 98.51 | 95.36 | 98.01 | 200,495 | +2.87(+3.02%) |
May 09, 2014 | 93.99 | 95.23 | 93.50 | 95.14 | 102,836 | +0.47(+0.50%) |
May 08, 2014 | 94.97 | 95.87 | 93.99 | 94.67 | 108,159 | -0.28(-0.29%) |
May 07, 2014 | 93.83 | 94.96 | 92.98 | 94.95 | 130,566 | +0.95(+1.01%) |
May 06, 2014 | 94.49 | 94.98 | 93.39 | 94.00 | 140,129 | -0.78(-0.82%) |
May 05, 2014 | 92.80 | 95.66 | 92.54 | 94.78 | 168,326 | +1.11(+1.19%) |
May 02, 2014 | 93.30 | 94.30 | 92.77 | 93.67 | 165,053 | +0.74(+0.80%) |
May 01, 2014 | 92.62 | 93.97 | 91.56 | 92.93 | 162,147 | +0.07(+0.08%) |
Apr 30, 2014 | 91.95 | 92.90 | 91.46 | 92.86 | 163,111 | +0.56(+0.61%) |
Apr 29, 2014 | 93.24 | 93.68 | 92.12 | 92.30 | 83,595 | -0.57(-0.61%) |
Apr 28, 2014 | 92.73 | 93.60 | 91.63 | 92.87 | 179,265 | +0.29(+0.31%) |
Apr 25, 2014 | 93.68 | 94.01 | 91.87 | 92.58 | 117,705 | -1.71(-1.81%) |
Apr 24, 2014 | 94.49 | 94.51 | 92.34 | 94.29 | 120,492 | +0.05(+0.05%) |
Apr 23, 2014 | 95.95 | 98.23 | 93.73 | 94.24 | 252,254 | -2.26(-2.34%) |
Apr 22, 2014 | 96.64 | 97.10 | 95.73 | 96.50 | 126,573 | +0.24(+0.25%) |
Apr 21, 2014 | 95.51 | 96.27 | 94.89 | 96.26 | 68,504 | +0.73(+0.76%) |
Apr 17, 2014 | 94.37 | 95.53 | 95.53 | 95.53 | 75,300 | +1.19(+1.26%) |
Apr 16, 2014 | 94.00 | 94.62 | 93.38 | 94.34 | 65,553 | +1.07(+1.15%) |
Apr 15, 2014 | 93.14 | 94.50 | 91.54 | 93.27 | 119,681 | +0.41(+0.44%) |
Apr 14, 2014 | 93.71 | 93.71 | 92.42 | 92.86 | 121,767 | +0.42(+0.45%) |
Apr 11, 2014 | 92.34 | 92.95 | 92.16 | 92.44 | 122,624 | -0.34(-0.37%) |
Apr 10, 2014 | 95.22 | 95.42 | 92.57 | 92.78 | 134,285 | -2.26(-2.38%) |
Apr 09, 2014 | 95.13 | 95.27 | 94.15 | 95.04 | 111,688 | +0.44(+0.47%) |
Apr 08, 2014 | 94.74 | 95.65 | 94.26 | 94.60 | 113,243 | -0.17(-0.18%) |
Apr 07, 2014 | 95.45 | 95.74 | 94.20 | 94.77 | 104,362 | -0.86(-0.90%) |
Apr 04, 2014 | 98.57 | 98.94 | 95.50 | 95.63 | 114,000 | -2.88(-2.92%) |
Apr 03, 2014 | 99.30 | 99.60 | 98.22 | 98.51 | 101,176 | -0.76(-0.77%) |
Apr 02, 2014 | 99.33 | 99.88 | 98.32 | 99.27 | 85,229 | +0.14(+0.14%) |
Apr 01, 2014 | 97.85 | 99.27 | 97.43 | 99.13 | 129,282 | +1.80(+1.85%) |
Mar 31, 2014 | 95.89 | 98.11 | 95.89 | 97.33 | 144,089 | +2.19(+2.30%) |
Mar 28, 2014 | 95.44 | 96.59 | 94.87 | 95.14 | 117,773 | -0.25(-0.26%) |
Mar 27, 2014 | 95.70 | 96.26 | 94.96 | 95.39 | 87,422 | -0.38(-0.40%) |
Mar 26, 2014 | 98.14 | 98.50 | 95.74 | 95.77 | 136,492 | -1.68(-1.72%) |
Mar 25, 2014 | 98.08 | 98.69 | 97.11 | 97.45 | 113,410 | -0.13(-0.13%) |
Mar 24, 2014 | 98.53 | 98.83 | 96.57 | 97.58 | 115,532 | -0.42(-0.43%) |
Mar 21, 2014 | 99.29 | 99.30 | 97.75 | 98.00 | 240,301 | -0.55(-0.56%) |
Mar 20, 2014 | 98.45 | 99.42 | 98.13 | 98.55 | 88,462 | -0.10(-0.10%) |
Mar 19, 2014 | 98.92 | 99.72 | 97.99 | 98.65 | 98,106 | -0.66(-0.66%) |
Mar 18, 2014 | 98.70 | 99.31 | 98.04 | 99.31 | 107,606 | +0.86(+0.87%) |
Mar 17, 2014 | 98.51 | 99.12 | 97.92 | 98.45 | 142,819 | +0.66(+0.67%) |
Mar 14, 2014 | 97.48 | 98.59 | 97.26 | 97.79 | 114,575 | -0.09(-0.09%) |
Mar 13, 2014 | 99.33 | 100.02 | 97.52 | 97.88 | 205,246 | -1.43(-1.44%) |
Mar 12, 2014 | 99.66 | 100.61 | 98.66 | 99.31 | 154,468 | -1.00(-1.00%) |
Mar 11, 2014 | 101.65 | 102.39 | 100.23 | 100.31 | 158,543 | -1.08(-1.07%) |
Mar 10, 2014 | 101.63 | 102.00 | 100.51 | 101.39 | 282,950 | -0.21(-0.21%) |
Mar 07, 2014 | 101.57 | 102.19 | 100.91 | 101.60 | 120,003 | +0.46(+0.45%) |
Mar 06, 2014 | 100.74 | 101.34 | 100.47 | 101.14 | 93,990 | +0.36(+0.36%) |
Mar 05, 2014 | 100.66 | 101.20 | 100.48 | 100.78 | 163,669 | -0.33(-0.33%) |
Mar 04, 2014 | 98.17 | 101.69 | 97.77 | 101.11 | 314,885 | +4.06(+4.18%) |