Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 98.69 | 98.77 | 98.35 | 98.73 | 692,944 | +0.07(+0.07%) |
May 29, 2014 | 98.38 | 98.66 | 98.06 | 98.66 | 186,592 | +0.48(+0.49%) |
May 28, 2014 | 98.41 | 98.41 | 97.89 | 98.18 | 215,398 | -0.11(-0.11%) |
May 27, 2014 | 98.04 | 98.34 | 98.01 | 98.29 | 267,173 | +0.66(+0.68%) |
May 23, 2014 | 97.13 | 97.64 | 97.64 | 97.64 | 157,908 | +0.45(+0.46%) |
May 22, 2014 | 96.83 | 97.33 | 96.59 | 97.19 | 115,573 | +0.56(+0.58%) |
May 21, 2014 | 96.39 | 96.71 | 96.16 | 96.62 | 184,845 | +0.59(+0.62%) |
May 20, 2014 | 96.71 | 96.73 | 95.77 | 96.03 | 237,742 | -0.92(-0.95%) |
May 19, 2014 | 96.42 | 96.99 | 96.18 | 96.95 | 192,402 | +0.45(+0.46%) |
May 16, 2014 | 96.20 | 96.50 | 95.63 | 96.50 | 232,494 | +0.51(+0.54%) |
May 15, 2014 | 96.43 | 96.54 | 95.20 | 95.99 | 296,350 | -0.87(-0.89%) |
May 14, 2014 | 97.22 | 97.44 | 96.73 | 96.86 | 225,940 | -0.50(-0.51%) |
May 13, 2014 | 97.69 | 97.89 | 97.31 | 97.35 | 186,672 | -0.18(-0.18%) |
May 12, 2014 | 96.65 | 97.58 | 96.65 | 97.53 | 228,501 | +1.22(+1.26%) |
May 09, 2014 | 96.02 | 96.32 | 95.57 | 96.32 | 200,902 | +0.22(+0.23%) |
May 08, 2014 | 96.36 | 97.19 | 95.85 | 96.09 | 249,812 | -0.32(-0.33%) |
May 07, 2014 | 96.37 | 96.45 | 95.39 | 96.41 | 196,423 | +0.36(+0.37%) |
May 06, 2014 | 96.67 | 96.76 | 96.01 | 96.05 | 177,273 | -0.80(-0.82%) |
May 05, 2014 | 96.23 | 96.92 | 95.81 | 96.85 | 199,192 | +0.11(+0.12%) |
May 02, 2014 | 96.84 | 97.36 | 96.62 | 96.74 | 413,183 | +0.07(+0.07%) |
May 01, 2014 | 96.41 | 97.06 | 96.20 | 96.67 | 381,771 | +0.18(+0.19%) |
Apr 30, 2014 | 95.84 | 96.49 | 95.67 | 96.49 | 222,657 | +0.58(+0.61%) |
Apr 29, 2014 | 95.72 | 96.01 | 95.39 | 95.90 | 170,361 | +0.50(+0.52%) |
Apr 28, 2014 | 95.93 | 96.08 | 94.31 | 95.41 | 301,061 | -0.05(-0.05%) |
Apr 25, 2014 | 96.29 | 96.29 | 95.30 | 95.46 | 271,180 | -1.09(-1.13%) |
Apr 24, 2014 | 97.16 | 97.24 | 96.08 | 96.55 | 238,230 | -0.11(-0.12%) |
Apr 23, 2014 | 96.98 | 97.10 | 96.62 | 96.66 | 305,702 | -0.25(-0.26%) |
Apr 22, 2014 | 96.46 | 97.12 | 96.40 | 96.91 | 246,130 | +0.63(+0.66%) |
Apr 21, 2014 | 96.10 | 96.31 | 95.73 | 96.27 | 353,439 | +0.25(+0.26%) |
Apr 17, 2014 | 95.77 | 96.02 | 96.02 | 96.02 | 209,028 | +0.26(+0.27%) |
Apr 16, 2014 | 95.35 | 95.78 | 94.98 | 95.77 | 315,136 | +1.09(+1.15%) |
Apr 15, 2014 | 94.28 | 94.89 | 93.09 | 94.68 | 292,102 | +0.60(+0.64%) |
Apr 14, 2014 | 94.40 | 94.44 | 93.32 | 94.08 | 838,231 | +0.65(+0.70%) |
Apr 11, 2014 | 94.03 | 94.64 | 93.36 | 93.43 | 321,130 | -1.23(-1.30%) |
Apr 10, 2014 | 97.00 | 97.00 | 94.51 | 94.66 | 378,819 | -2.25(-2.33%) |
Apr 09, 2014 | 96.14 | 96.94 | 95.80 | 96.92 | 235,328 | +1.09(+1.14%) |
Apr 08, 2014 | 95.15 | 95.97 | 94.78 | 95.83 | 249,987 | +0.63(+0.67%) |
Apr 07, 2014 | 96.51 | 96.61 | 94.81 | 95.19 | 255,060 | -1.62(-1.67%) |
Apr 04, 2014 | 98.71 | 98.84 | 96.62 | 96.81 | 249,148 | -1.28(-1.30%) |
Apr 03, 2014 | 98.79 | 98.79 | 97.79 | 98.09 | 275,547 | -0.51(-0.51%) |
Apr 02, 2014 | 98.53 | 98.70 | 98.21 | 98.59 | 610,724 | +0.28(+0.29%) |
Apr 01, 2014 | 97.65 | 98.31 | 97.50 | 98.31 | 515,087 | +0.99(+1.02%) |
Mar 31, 2014 | 96.83 | 97.37 | 96.61 | 97.32 | 324,826 | +1.11(+1.16%) |
Mar 28, 2014 | 95.92 | 96.76 | 95.91 | 96.20 | 189,824 | +0.53(+0.56%) |
Mar 27, 2014 | 95.75 | 96.04 | 95.23 | 95.67 | 199,598 | -0.06(-0.06%) |
Mar 26, 2014 | 97.24 | 97.42 | 95.73 | 95.73 | 214,096 | -1.01(-1.05%) |
Mar 25, 2014 | 97.04 | 97.42 | 96.28 | 96.74 | 325,088 | +0.11(+0.12%) |
Mar 24, 2014 | 97.70 | 97.95 | 96.21 | 96.63 | 1,002,303 | -0.80(-0.82%) |
Mar 21, 2014 | 98.21 | 98.38 | 97.33 | 97.43 | 1,254,946 | -0.32(-0.32%) |
Mar 20, 2014 | 97.19 | 97.80 | 96.93 | 97.74 | 263,918 | +0.33(+0.33%) |
Mar 19, 2014 | 98.09 | 98.18 | 96.91 | 97.42 | 174,637 | -0.62(-0.63%) |
Mar 18, 2014 | 97.43 | 98.11 | 97.30 | 98.03 | 218,477 | +0.89(+0.92%) |
Mar 17, 2014 | 97.05 | 97.47 | 96.93 | 97.14 | 198,656 | +0.65(+0.67%) |
Mar 14, 2014 | 96.17 | 96.87 | 96.17 | 96.49 | 345,841 | +0.18(+0.19%) |
Mar 13, 2014 | 97.70 | 97.85 | 96.05 | 96.31 | 307,010 | -1.16(-1.19%) |
Mar 12, 2014 | 96.96 | 97.51 | 96.65 | 97.47 | 215,209 | -0.02(-0.02%) |
Mar 11, 2014 | 98.13 | 98.38 | 97.25 | 97.49 | 364,019 | -0.46(-0.47%) |
Mar 10, 2014 | 98.20 | 98.25 | 97.46 | 97.95 | 219,034 | -0.31(-0.31%) |
Mar 07, 2014 | 98.81 | 98.95 | 97.91 | 98.26 | 389,942 | -0.06(-0.06%) |
Mar 06, 2014 | 98.46 | 98.63 | 98.24 | 98.32 | 177,231 | +0.09(+0.09%) |
Mar 05, 2014 | 98.43 | 98.51 | 98.09 | 98.23 | 208,303 | -0.16(-0.17%) |
Mar 04, 2014 | 97.91 | 98.50 | 97.87 | 98.39 | 244,952 | +1.51(+1.56%) |