Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 98.50 | 99.32 | 98.36 | 99.14 | 753,204 | +0.59(+0.60%) |
May 29, 2014 | 98.53 | 98.85 | 98.44 | 98.55 | 858,408 | +0.05(+0.05%) |
May 28, 2014 | 98.45 | 98.84 | 97.94 | 98.50 | 956,471 | +0.32(+0.33%) |
May 27, 2014 | 97.71 | 98.28 | 97.32 | 98.18 | 944,438 | +0.72(+0.74%) |
May 23, 2014 | 97.39 | 97.45 | 97.45 | 97.45 | 484,745 | +0.08(+0.08%) |
May 22, 2014 | 97.80 | 97.80 | 97.03 | 97.38 | 326,418 | -0.33(-0.34%) |
May 21, 2014 | 97.43 | 97.98 | 97.43 | 97.71 | 618,013 | +0.51(+0.53%) |
May 20, 2014 | 97.96 | 97.96 | 97.00 | 97.19 | 858,238 | -0.61(-0.62%) |
May 19, 2014 | 97.73 | 97.92 | 97.35 | 97.80 | 842,252 | -0.20(-0.21%) |
May 16, 2014 | 97.36 | 98.09 | 96.86 | 98.00 | 1,116,133 | +0.48(+0.49%) |
May 15, 2014 | 98.37 | 98.71 | 97.22 | 97.52 | 1,059,858 | -1.20(-1.22%) |
May 14, 2014 | 99.05 | 99.10 | 98.59 | 98.73 | 691,202 | -0.33(-0.33%) |
May 13, 2014 | 99.38 | 99.57 | 99.00 | 99.05 | 968,492 | -0.34(-0.34%) |
May 12, 2014 | 99.22 | 99.84 | 99.01 | 99.39 | 877,155 | +0.53(+0.54%) |
May 09, 2014 | 98.27 | 98.94 | 97.38 | 98.86 | 1,089,030 | +0.73(+0.75%) |
May 08, 2014 | 97.15 | 98.96 | 97.04 | 98.13 | 1,502,054 | +0.98(+1.01%) |
May 07, 2014 | 96.42 | 97.23 | 95.44 | 97.15 | 1,099,800 | +0.84(+0.87%) |
May 06, 2014 | 95.24 | 96.73 | 95.02 | 96.31 | 1,262,670 | +0.72(+0.75%) |
May 05, 2014 | 94.62 | 95.70 | 94.29 | 95.59 | 781,763 | +0.75(+0.79%) |
May 02, 2014 | 94.14 | 95.72 | 93.94 | 94.84 | 1,287,080 | +0.85(+0.91%) |
May 01, 2014 | 95.12 | 95.23 | 93.55 | 93.99 | 1,278,777 | -1.21(-1.27%) |
Apr 30, 2014 | 94.56 | 95.22 | 94.28 | 95.20 | 1,596,599 | +0.72(+0.76%) |
Apr 29, 2014 | 95.22 | 95.67 | 94.40 | 94.49 | 964,655 | -0.53(-0.56%) |
Apr 28, 2014 | 95.38 | 95.59 | 93.87 | 95.02 | 799,483 | +0.21(+0.22%) |
Apr 25, 2014 | 95.79 | 95.93 | 94.62 | 94.81 | 785,827 | -1.25(-1.30%) |
Apr 24, 2014 | 96.01 | 96.27 | 95.58 | 96.06 | 830,650 | +0.29(+0.30%) |
Apr 23, 2014 | 96.27 | 96.27 | 95.35 | 95.77 | 936,332 | -0.41(-0.43%) |
Apr 22, 2014 | 96.54 | 96.75 | 96.17 | 96.18 | 866,647 | +0.05(+0.05%) |
Apr 21, 2014 | 95.31 | 96.15 | 95.30 | 96.13 | 514,663 | +0.82(+0.86%) |
Apr 17, 2014 | 94.88 | 95.31 | 95.31 | 95.31 | 906,805 | +0.19(+0.20%) |
Apr 16, 2014 | 96.17 | 96.63 | 94.85 | 95.12 | 887,335 | -0.70(-0.73%) |
Apr 15, 2014 | 95.17 | 95.96 | 93.92 | 95.82 | 904,723 | +0.87(+0.91%) |
Apr 14, 2014 | 94.02 | 95.51 | 93.93 | 94.95 | 1,330,479 | +1.31(+1.39%) |
Apr 11, 2014 | 94.35 | 95.03 | 93.64 | 93.65 | 998,360 | -1.23(-1.30%) |
Apr 10, 2014 | 97.15 | 97.23 | 94.55 | 94.88 | 925,389 | -2.39(-2.46%) |
Apr 09, 2014 | 96.33 | 97.29 | 95.63 | 97.27 | 864,242 | +1.46(+1.52%) |
Apr 08, 2014 | 96.98 | 97.29 | 95.58 | 95.81 | 1,374,750 | -1.42(-1.46%) |
Apr 07, 2014 | 97.98 | 98.43 | 96.97 | 97.23 | 863,063 | -0.76(-0.77%) |
Apr 04, 2014 | 99.28 | 100.04 | 97.96 | 97.99 | 978,989 | -0.90(-0.91%) |
Apr 03, 2014 | 99.00 | 99.11 | 97.70 | 98.89 | 1,022,675 | +0.21(+0.21%) |
Apr 02, 2014 | 98.60 | 98.78 | 98.23 | 98.68 | 749,783 | -0.08(-0.09%) |
Apr 01, 2014 | 99.39 | 99.39 | 98.07 | 98.77 | 827,591 | +0.15(+0.15%) |
Mar 31, 2014 | 97.80 | 98.77 | 97.43 | 98.62 | 859,307 | +1.30(+1.33%) |
Mar 28, 2014 | 97.45 | 98.30 | 97.05 | 97.32 | 961,173 | +0.34(+0.35%) |
Mar 27, 2014 | 96.68 | 97.19 | 96.05 | 96.98 | 841,940 | +0.51(+0.53%) |
Mar 26, 2014 | 96.80 | 97.66 | 96.46 | 96.47 | 744,078 | +0.19(+0.19%) |
Mar 25, 2014 | 96.02 | 96.49 | 95.30 | 96.28 | 656,255 | +0.63(+0.66%) |
Mar 24, 2014 | 97.00 | 97.50 | 95.32 | 95.65 | 1,076,012 | -0.85(-0.88%) |
Mar 21, 2014 | 98.13 | 98.61 | 96.45 | 96.50 | 1,537,476 | -0.92(-0.94%) |
Mar 20, 2014 | 97.38 | 97.55 | 96.86 | 97.42 | 713,337 | +0.00(+0.00%) |
Mar 19, 2014 | 98.31 | 98.57 | 96.91 | 97.42 | 780,280 | -0.97(-0.98%) |
Mar 18, 2014 | 97.39 | 98.43 | 97.25 | 98.39 | 704,022 | +1.00(+1.03%) |
Mar 17, 2014 | 97.33 | 97.92 | 97.26 | 97.39 | 718,318 | +0.23(+0.23%) |
Mar 14, 2014 | 96.86 | 97.82 | 96.73 | 97.16 | 1,200,439 | +0.13(+0.14%) |
Mar 13, 2014 | 97.49 | 97.69 | 96.76 | 97.02 | 1,212,513 | -0.24(-0.24%) |
Mar 12, 2014 | 96.78 | 97.30 | 96.46 | 97.26 | 805,270 | +0.11(+0.11%) |
Mar 11, 2014 | 97.39 | 97.39 | 96.91 | 97.15 | 1,079,722 | -0.23(-0.23%) |
Mar 10, 2014 | 97.18 | 97.71 | 97.02 | 97.38 | 798,053 | +0.03(+0.03%) |
Mar 07, 2014 | 97.56 | 97.56 | 96.82 | 97.34 | 1,061,886 | +0.35(+0.36%) |
Mar 06, 2014 | 97.89 | 98.01 | 96.95 | 97.00 | 940,206 | -0.48(-0.50%) |
Mar 05, 2014 | 97.84 | 97.84 | 96.71 | 97.48 | 877,272 | -0.35(-0.36%) |
Mar 04, 2014 | 97.46 | 97.96 | 97.22 | 97.84 | 1,384,546 | +1.48(+1.53%) |