Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 102.63 | 102.63 | 101.39 | 101.87 | 74,155 | -0.47(-0.46%) |
May 29, 2014 | 102.36 | 102.74 | 101.52 | 102.35 | 52,411 | +0.52(+0.51%) |
May 28, 2014 | 102.70 | 102.80 | 101.14 | 101.83 | 64,505 | -1.14(-1.11%) |
May 27, 2014 | 103.69 | 103.84 | 102.67 | 102.97 | 80,432 | -0.55(-0.53%) |
May 23, 2014 | 103.24 | 103.51 | 103.51 | 103.51 | 25,251 | +0.69(+0.67%) |
May 22, 2014 | 101.39 | 102.93 | 101.39 | 102.82 | 24,248 | +1.28(+1.26%) |
May 21, 2014 | 100.53 | 101.97 | 100.36 | 101.54 | 48,989 | +1.03(+1.02%) |
May 20, 2014 | 101.16 | 101.98 | 100.11 | 100.51 | 16,121 | -0.42(-0.42%) |
May 19, 2014 | 100.92 | 101.51 | 99.84 | 100.93 | 48,282 | +0.10(+0.10%) |
May 16, 2014 | 100.17 | 101.25 | 99.60 | 100.83 | 34,399 | +1.03(+1.03%) |
May 15, 2014 | 100.91 | 101.01 | 99.08 | 99.80 | 48,770 | -1.25(-1.24%) |
May 14, 2014 | 100.70 | 101.83 | 100.13 | 101.05 | 46,554 | -0.10(-0.10%) |
May 13, 2014 | 100.77 | 101.46 | 100.09 | 101.15 | 45,885 | +0.56(+0.55%) |
May 12, 2014 | 100.59 | 101.27 | 99.70 | 100.60 | 52,032 | +0.36(+0.36%) |
May 09, 2014 | 98.67 | 100.74 | 98.42 | 100.23 | 27,253 | +1.32(+1.34%) |
May 08, 2014 | 100.68 | 101.38 | 98.55 | 98.91 | 45,996 | -2.15(-2.13%) |
May 07, 2014 | 100.19 | 101.21 | 99.96 | 101.06 | 25,521 | +1.19(+1.19%) |
May 06, 2014 | 98.72 | 100.51 | 98.72 | 99.88 | 30,361 | +1.23(+1.24%) |
May 05, 2014 | 98.89 | 98.91 | 98.05 | 98.65 | 20,541 | -0.32(-0.33%) |
May 02, 2014 | 98.43 | 99.77 | 97.89 | 98.97 | 68,728 | +0.44(+0.45%) |
May 01, 2014 | 97.03 | 99.01 | 95.69 | 98.53 | 55,782 | +1.70(+1.76%) |
Apr 30, 2014 | 97.86 | 97.86 | 95.66 | 96.83 | 54,425 | -0.97(-1.00%) |
Apr 29, 2014 | 98.25 | 98.95 | 96.79 | 97.80 | 49,781 | -0.18(-0.19%) |
Apr 28, 2014 | 98.19 | 99.01 | 97.00 | 97.98 | 45,821 | -0.16(-0.16%) |
Apr 25, 2014 | 98.80 | 99.54 | 98.00 | 98.14 | 63,072 | -1.28(-1.28%) |
Apr 24, 2014 | 99.88 | 100.38 | 98.69 | 99.42 | 86,959 | -0.10(-0.10%) |
Apr 23, 2014 | 98.21 | 99.92 | 97.91 | 99.52 | 50,875 | +0.97(+0.98%) |
Apr 22, 2014 | 99.56 | 100.08 | 98.34 | 98.55 | 30,075 | -1.13(-1.14%) |
Apr 21, 2014 | 99.58 | 100.24 | 99.41 | 99.69 | 21,820 | +0.44(+0.45%) |
Apr 17, 2014 | 99.80 | 99.24 | 99.24 | 99.24 | 17,549 | -0.60(-0.60%) |
Apr 16, 2014 | 99.35 | 100.81 | 99.34 | 99.84 | 70,454 | +0.61(+0.61%) |
Apr 15, 2014 | 99.42 | 99.71 | 98.13 | 99.24 | 60,158 | +0.11(+0.11%) |
Apr 14, 2014 | 97.74 | 99.32 | 96.90 | 99.12 | 51,868 | +1.39(+1.43%) |
Apr 11, 2014 | 97.43 | 98.27 | 95.93 | 97.73 | 51,471 | -0.01(-0.01%) |
Apr 10, 2014 | 97.79 | 98.96 | 96.77 | 97.74 | 90,532 | -0.08(-0.08%) |
Apr 09, 2014 | 98.94 | 98.94 | 95.76 | 97.82 | 78,345 | -0.93(-0.94%) |
Apr 08, 2014 | 95.65 | 99.70 | 94.78 | 98.74 | 139,677 | +3.48(+3.66%) |
Apr 07, 2014 | 96.67 | 96.80 | 94.54 | 95.26 | 94,039 | -1.65(-1.70%) |
Apr 04, 2014 | 98.63 | 98.74 | 96.45 | 96.91 | 77,574 | -1.01(-1.04%) |
Apr 03, 2014 | 99.44 | 99.44 | 96.98 | 97.92 | 130,928 | -1.44(-1.45%) |
Apr 02, 2014 | 99.72 | 99.72 | 96.84 | 99.36 | 63,887 | -0.18(-0.18%) |
Apr 01, 2014 | 97.75 | 99.77 | 97.75 | 99.54 | 87,985 | +2.41(+2.48%) |
Mar 31, 2014 | 98.06 | 98.90 | 96.70 | 97.14 | 88,810 | -0.05(-0.05%) |
Mar 28, 2014 | 97.18 | 98.13 | 96.65 | 97.18 | 34,041 | +0.42(+0.43%) |
Mar 27, 2014 | 96.07 | 96.91 | 95.30 | 96.76 | 69,165 | +0.97(+1.02%) |
Mar 26, 2014 | 96.28 | 96.71 | 95.38 | 95.79 | 69,445 | +0.21(+0.22%) |
Mar 25, 2014 | 94.78 | 96.68 | 94.44 | 95.58 | 70,849 | +1.73(+1.85%) |
Mar 24, 2014 | 94.86 | 95.84 | 93.41 | 93.85 | 99,033 | -0.04(-0.04%) |
Mar 21, 2014 | 92.08 | 94.54 | 91.42 | 93.89 | 121,584 | +2.00(+2.18%) |
Mar 20, 2014 | 88.88 | 92.25 | 88.22 | 91.89 | 105,576 | +3.03(+3.41%) |
Mar 19, 2014 | 89.94 | 91.62 | 88.24 | 88.85 | 74,413 | -0.78(-0.87%) |
Mar 18, 2014 | 91.26 | 91.99 | 89.19 | 89.64 | 68,564 | -1.24(-1.37%) |
Mar 17, 2014 | 89.27 | 91.67 | 89.01 | 90.88 | 45,914 | +2.31(+2.61%) |
Mar 14, 2014 | 87.79 | 89.18 | 86.69 | 88.57 | 55,643 | +0.83(+0.95%) |
Mar 13, 2014 | 90.06 | 91.44 | 86.54 | 87.73 | 117,821 | -2.04(-2.27%) |
Mar 12, 2014 | 91.16 | 91.39 | 89.43 | 89.77 | 86,408 | -1.40(-1.54%) |
Mar 11, 2014 | 90.25 | 91.87 | 89.37 | 91.17 | 79,163 | +1.39(+1.54%) |
Mar 10, 2014 | 91.79 | 91.81 | 89.40 | 89.79 | 73,119 | -2.93(-3.16%) |
Mar 07, 2014 | 91.81 | 92.86 | 90.54 | 92.72 | 93,533 | +1.28(+1.40%) |
Mar 06, 2014 | 88.15 | 91.85 | 88.04 | 91.43 | 161,571 | +3.67(+4.18%) |
Mar 05, 2014 | 87.40 | 88.07 | 87.16 | 87.77 | 80,190 | +0.19(+0.22%) |
Mar 04, 2014 | 88.08 | 88.44 | 86.57 | 87.58 | 134,772 | +0.17(+0.20%) |