Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 96.54 | 96.58 | 95.94 | 96.22 | 218,604 | -0.32(-0.33%) |
May 29, 2014 | 96.48 | 96.57 | 95.98 | 96.54 | 295,761 | +0.40(+0.41%) |
May 28, 2014 | 96.27 | 96.42 | 95.75 | 96.14 | 288,705 | -0.29(-0.30%) |
May 27, 2014 | 95.94 | 96.64 | 95.86 | 96.44 | 417,124 | +0.97(+1.02%) |
May 23, 2014 | 94.62 | 95.46 | 95.46 | 95.46 | 173,828 | +0.66(+0.69%) |
May 22, 2014 | 94.15 | 94.93 | 93.94 | 94.81 | 385,855 | +0.80(+0.85%) |
May 21, 2014 | 93.91 | 94.27 | 93.25 | 94.00 | 230,518 | +0.49(+0.53%) |
May 20, 2014 | 94.47 | 94.47 | 93.06 | 93.51 | 323,137 | -1.16(-1.22%) |
May 19, 2014 | 93.57 | 94.91 | 93.48 | 94.67 | 334,369 | +0.77(+0.82%) |
May 16, 2014 | 93.46 | 93.90 | 92.78 | 93.90 | 243,327 | +0.52(+0.55%) |
May 15, 2014 | 93.36 | 93.64 | 92.21 | 93.38 | 556,392 | -0.67(-0.72%) |
May 14, 2014 | 94.91 | 95.00 | 93.92 | 94.06 | 1,440,966 | -1.08(-1.13%) |
May 13, 2014 | 95.77 | 96.04 | 95.10 | 95.13 | 230,178 | -0.60(-0.63%) |
May 12, 2014 | 94.51 | 95.99 | 94.47 | 95.74 | 222,045 | +1.72(+1.83%) |
May 09, 2014 | 93.49 | 94.02 | 93.05 | 94.02 | 219,373 | +0.40(+0.42%) |
May 08, 2014 | 94.21 | 95.12 | 93.33 | 93.62 | 284,872 | -0.66(-0.70%) |
May 07, 2014 | 94.27 | 94.40 | 92.98 | 94.29 | 293,428 | +0.15(+0.16%) |
May 06, 2014 | 95.02 | 95.19 | 94.07 | 94.14 | 227,315 | -1.16(-1.21%) |
May 05, 2014 | 94.69 | 95.49 | 94.21 | 95.30 | 289,990 | -0.09(-0.09%) |
May 02, 2014 | 95.26 | 96.13 | 95.00 | 95.38 | 180,672 | +0.20(+0.21%) |
May 01, 2014 | 95.12 | 95.76 | 94.37 | 95.19 | 464,822 | +0.16(+0.17%) |
Apr 30, 2014 | 94.33 | 95.10 | 93.74 | 95.02 | 294,740 | +0.53(+0.56%) |
Apr 29, 2014 | 94.58 | 94.87 | 94.14 | 94.50 | 291,523 | +0.38(+0.40%) |
Apr 28, 2014 | 94.86 | 95.27 | 92.93 | 94.12 | 406,928 | -0.47(-0.49%) |
Apr 25, 2014 | 95.85 | 95.85 | 94.37 | 94.58 | 572,400 | -1.47(-1.53%) |
Apr 24, 2014 | 96.77 | 96.85 | 95.32 | 96.05 | 193,694 | -0.16(-0.16%) |
Apr 23, 2014 | 96.47 | 96.75 | 96.13 | 96.20 | 275,171 | -0.44(-0.46%) |
Apr 22, 2014 | 95.94 | 96.87 | 95.83 | 96.64 | 336,652 | +0.90(+0.94%) |
Apr 21, 2014 | 95.44 | 95.81 | 94.92 | 95.75 | 440,888 | +0.39(+0.41%) |
Apr 17, 2014 | 94.86 | 95.36 | 95.36 | 95.36 | 248,393 | +0.36(+0.38%) |
Apr 16, 2014 | 94.56 | 95.02 | 94.14 | 95.00 | 739,999 | +1.09(+1.16%) |
Apr 15, 2014 | 93.80 | 94.24 | 92.07 | 93.91 | 538,144 | +0.50(+0.54%) |
Apr 14, 2014 | 93.91 | 94.26 | 92.62 | 93.41 | 254,754 | +0.37(+0.40%) |
Apr 11, 2014 | 93.62 | 94.22 | 92.87 | 93.04 | 798,799 | -1.34(-1.42%) |
Apr 10, 2014 | 96.69 | 96.71 | 94.00 | 94.37 | 481,738 | -2.35(-2.43%) |
Apr 09, 2014 | 95.72 | 96.74 | 95.45 | 96.73 | 329,341 | +1.27(+1.33%) |
Apr 08, 2014 | 94.97 | 95.78 | 94.29 | 95.46 | 453,650 | +0.68(+0.72%) |
Apr 07, 2014 | 95.94 | 96.14 | 94.26 | 94.78 | 404,937 | -1.56(-1.62%) |
Apr 04, 2014 | 98.73 | 98.82 | 95.99 | 96.34 | 470,843 | -1.76(-1.79%) |
Apr 03, 2014 | 98.90 | 98.95 | 97.76 | 98.10 | 319,761 | -0.78(-0.78%) |
Apr 02, 2014 | 98.73 | 98.93 | 98.38 | 98.88 | 474,451 | +0.53(+0.53%) |
Apr 01, 2014 | 97.50 | 98.45 | 97.45 | 98.35 | 727,223 | +0.95(+0.97%) |
Mar 31, 2014 | 96.43 | 97.48 | 96.05 | 97.40 | 293,081 | +1.65(+1.72%) |
Mar 28, 2014 | 95.64 | 96.77 | 95.56 | 95.75 | 318,266 | +0.22(+0.23%) |
Mar 27, 2014 | 95.78 | 96.24 | 95.11 | 95.54 | 405,529 | -0.25(-0.26%) |
Mar 26, 2014 | 98.00 | 98.00 | 95.77 | 95.79 | 468,952 | -1.48(-1.52%) |
Mar 25, 2014 | 97.73 | 98.19 | 96.73 | 97.27 | 282,597 | -0.02(-0.02%) |
Mar 24, 2014 | 98.59 | 98.77 | 96.57 | 97.29 | 392,304 | -1.03(-1.04%) |
Mar 21, 2014 | 98.92 | 99.38 | 98.20 | 98.32 | 1,364,139 | -0.26(-0.26%) |
Mar 20, 2014 | 98.18 | 98.71 | 97.81 | 98.58 | 213,163 | +0.22(+0.22%) |
Mar 19, 2014 | 98.99 | 99.07 | 97.77 | 98.36 | 311,144 | -0.66(-0.67%) |
Mar 18, 2014 | 97.99 | 99.08 | 97.89 | 99.02 | 253,410 | +1.22(+1.24%) |
Mar 17, 2014 | 97.68 | 98.42 | 97.61 | 97.81 | 310,882 | +0.67(+0.69%) |
Mar 14, 2014 | 96.59 | 97.50 | 96.58 | 97.14 | 430,396 | +0.29(+0.30%) |
Mar 13, 2014 | 98.45 | 98.45 | 96.43 | 96.84 | 432,715 | -1.21(-1.23%) |
Mar 12, 2014 | 97.35 | 98.05 | 96.89 | 98.05 | 253,042 | +0.28(+0.29%) |
Mar 11, 2014 | 98.70 | 98.98 | 97.45 | 97.76 | 380,489 | -0.83(-0.84%) |
Mar 10, 2014 | 98.88 | 98.96 | 98.03 | 98.59 | 274,688 | -0.42(-0.43%) |
Mar 07, 2014 | 99.53 | 99.55 | 98.51 | 99.01 | 484,318 | +0.07(+0.07%) |
Mar 06, 2014 | 99.21 | 99.34 | 98.84 | 98.95 | 249,251 | -0.07(-0.07%) |
Mar 05, 2014 | 99.07 | 99.17 | 98.80 | 99.01 | 394,138 | -0.01(-0.01%) |
Mar 04, 2014 | 98.18 | 99.37 | 98.01 | 99.02 | 418,077 | +1.92(+1.98%) |