Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 105.50 | 105.50 | 97.80 | 98.60 | 3,855 | -6.00(-5.74%) |
May 29, 2014 | 102.60 | 107.50 | 100.35 | 104.60 | 5,825 | -3.80(-3.51%) |
May 28, 2014 | 107.10 | 108.70 | 106.50 | 108.40 | 567 | +1.80(+1.69%) |
May 27, 2014 | 106.60 | 108.90 | 105.10 | 106.60 | 4,393 | -1.40(-1.30%) |
May 23, 2014 | 112.70 | 108.00 | 108.00 | 108.00 | 1,310 | -2.35(-2.13%) |
May 22, 2014 | 112.60 | 114.00 | 110.35 | 110.35 | 344 | -0.65(-0.59%) |
May 21, 2014 | 114.80 | 114.80 | 109.20 | 111.00 | 2,539 | -0.20(-0.18%) |
May 20, 2014 | 112.50 | 116.20 | 110.60 | 111.20 | 1,600 | +0.70(+0.63%) |
May 19, 2014 | 114.50 | 119.54 | 110.50 | 110.50 | 2,583 | +0.65(+0.59%) |
May 16, 2014 | 112.70 | 115.10 | 104.10 | 109.85 | 10,530 | -7.45(-6.35%) |
May 15, 2014 | 122.50 | 122.50 | 114.10 | 117.30 | 3,188 | -6.90(-5.56%) |
May 14, 2014 | 120.00 | 127.50 | 117.70 | 124.20 | 1,264 | +2.20(+1.80%) |
May 13, 2014 | 125.90 | 131.20 | 120.30 | 122.00 | 5,009 | -2.80(-2.24%) |
May 12, 2014 | 119.20 | 129.19 | 117.10 | 124.80 | 8,694 | +9.30(+8.05%) |
May 09, 2014 | 113.00 | 116.50 | 112.30 | 115.50 | 5,288 | +3.50(+3.12%) |
May 08, 2014 | 111.60 | 115.90 | 110.20 | 112.00 | 2,770 | +0.80(+0.72%) |
May 07, 2014 | 110.20 | 114.90 | 108.30 | 111.20 | 2,856 | +3.90(+3.63%) |
May 06, 2014 | 108.90 | 114.90 | 105.30 | 107.30 | 9,159 | +1.80(+1.71%) |
May 05, 2014 | 98.90 | 109.00 | 97.70 | 105.50 | 7,430 | +9.00(+9.33%) |
May 02, 2014 | 96.50 | 97.00 | 94.80 | 96.50 | 488 | +1.40(+1.47%) |
May 01, 2014 | 96.00 | 97.50 | 94.80 | 95.10 | 2,180 | -0.90(-0.94%) |
Apr 30, 2014 | 96.00 | 96.00 | 95.56 | 96.00 | 169 | +0.10(+0.10%) |
Apr 29, 2014 | 96.00 | 96.00 | 95.86 | 95.90 | 92 | -0.10(-0.10%) |
Apr 28, 2014 | 97.50 | 97.50 | 94.00 | 96.00 | 191 | +1.00(+1.05%) |
Apr 25, 2014 | 96.00 | 96.25 | 95.00 | 95.00 | 327 | -3.90(-3.94%) |
Apr 24, 2014 | 97.60 | 98.90 | 96.36 | 98.90 | 87 | +0.10(+0.10%) |
Apr 23, 2014 | 98.30 | 98.80 | 96.30 | 98.80 | 455 | -0.10(-0.10%) |
Apr 22, 2014 | 96.80 | 98.90 | 96.20 | 98.90 | 637 | +0.10(+0.10%) |
Apr 21, 2014 | 98.40 | 100.20 | 92.00 | 98.80 | 2,473 | +0.50(+0.51%) |
Apr 17, 2014 | 95.00 | 98.30 | 98.30 | 98.30 | 1,750 | +2.10(+2.18%) |
Apr 16, 2014 | 100.20 | 100.40 | 95.60 | 96.20 | 1,946 | -0.80(-0.83%) |
Apr 15, 2014 | 94.40 | 100.40 | 90.36 | 97.00 | 2,811 | +0.90(+0.94%) |
Apr 14, 2014 | 95.80 | 97.70 | 93.50 | 96.10 | 1,042 | -2.40(-2.44%) |
Apr 11, 2014 | 96.10 | 99.97 | 96.10 | 98.50 | 942 | -1.40(-1.40%) |
Apr 10, 2014 | 100.00 | 100.00 | 97.60 | 99.90 | 1,105 | -0.10(-0.10%) |
Apr 09, 2014 | 99.90 | 101.40 | 99.00 | 100.00 | 1,321 | +1.00(+1.01%) |
Apr 08, 2014 | 98.60 | 99.90 | 98.60 | 99.00 | 1,638 | +0.50(+0.51%) |
Apr 07, 2014 | 98.50 | 98.50 | 97.50 | 98.50 | 385 | -0.50(-0.51%) |
Apr 04, 2014 | 99.50 | 100.00 | 94.40 | 99.00 | 2,784 | -0.19(-0.19%) |
Apr 03, 2014 | 99.80 | 100.00 | 98.00 | 99.19 | 601 | -0.31(-0.32%) |
Apr 02, 2014 | 96.90 | 99.80 | 96.90 | 99.50 | 2,059 | +2.70(+2.79%) |
Apr 01, 2014 | 94.40 | 97.50 | 94.40 | 96.80 | 721 | +3.00(+3.20%) |
Mar 31, 2014 | 95.30 | 101.37 | 93.20 | 93.80 | 5,245 | +0.80(+0.86%) |
Mar 28, 2014 | 93.60 | 103.30 | 91.50 | 93.00 | 6,242 | -0.60(-0.64%) |
Mar 27, 2014 | 95.00 | 95.20 | 90.70 | 93.60 | 825 | -1.90(-1.99%) |
Mar 26, 2014 | 98.50 | 98.50 | 95.50 | 95.50 | 765 | -0.60(-0.62%) |
Mar 25, 2014 | 96.70 | 98.50 | 90.60 | 96.10 | 11,485 | -0.30(-0.31%) |
Mar 24, 2014 | 99.90 | 100.40 | 94.10 | 96.40 | 3,627 | +0.50(+0.52%) |
Mar 21, 2014 | 93.10 | 99.90 | 90.00 | 95.90 | 8,125 | +2.30(+2.46%) |
Mar 20, 2014 | 92.50 | 93.60 | 90.50 | 93.60 | 479 | +3.60(+4.00%) |
Mar 19, 2014 | 92.50 | 92.50 | 90.00 | 90.00 | 619 | -2.50(-2.70%) |
Mar 18, 2014 | 93.20 | 93.40 | 89.80 | 92.50 | 3,845 | +2.20(+2.44%) |
Mar 17, 2014 | 90.20 | 93.20 | 89.80 | 90.30 | 2,180 | -1.70(-1.85%) |
Mar 14, 2014 | 93.40 | 93.40 | 89.50 | 92.00 | 345 | +0.00(+0.00%) |
Mar 13, 2014 | 93.40 | 93.40 | 89.80 | 92.00 | 1,038 | -1.00(-1.08%) |
Mar 12, 2014 | 89.70 | 93.90 | 89.70 | 93.00 | 5,972 | +3.40(+3.79%) |
Mar 11, 2014 | 88.50 | 89.60 | 87.00 | 89.60 | 2,356 | +1.10(+1.24%) |
Mar 10, 2014 | 88.90 | 89.30 | 87.50 | 88.50 | 300 | -0.50(-0.56%) |
Mar 07, 2014 | 87.87 | 89.40 | 81.50 | 89.00 | 4,343 | +2.50(+2.89%) |
Mar 06, 2014 | 85.50 | 88.50 | 85.50 | 86.50 | 497 | +1.90(+2.25%) |
Mar 05, 2014 | 88.30 | 88.30 | 83.00 | 84.60 | 2,154 | -2.40(-2.76%) |
Mar 04, 2014 | 86.50 | 87.00 | 86.50 | 87.00 | 160 | +1.00(+1.16%) |