Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 101.62 | 102.68 | 101.08 | 102.57 | 3,208,117 | +0.72(+0.71%) |
May 29, 2014 | 102.15 | 102.22 | 101.28 | 101.84 | 1,930,843 | -0.14(-0.14%) |
May 28, 2014 | 102.15 | 102.36 | 101.15 | 101.98 | 2,387,257 | -0.35(-0.34%) |
May 27, 2014 | 101.87 | 102.37 | 101.29 | 102.34 | 2,480,684 | +0.75(+0.74%) |
May 23, 2014 | 101.20 | 101.59 | 101.59 | 101.59 | 1,377,397 | +0.31(+0.30%) |
May 22, 2014 | 101.17 | 101.58 | 100.87 | 101.28 | 770,167 | +0.19(+0.19%) |
May 21, 2014 | 102.30 | 102.50 | 101.07 | 101.09 | 1,697,884 | -0.54(-0.53%) |
May 20, 2014 | 101.73 | 102.08 | 101.26 | 101.63 | 1,541,578 | -0.10(-0.10%) |
May 19, 2014 | 101.81 | 102.69 | 101.21 | 101.73 | 1,685,644 | -0.36(-0.35%) |
May 16, 2014 | 101.14 | 102.09 | 100.92 | 102.09 | 1,990,272 | +0.73(+0.72%) |
May 15, 2014 | 100.89 | 101.47 | 100.44 | 101.37 | 2,843,817 | +0.35(+0.35%) |
May 14, 2014 | 100.61 | 101.21 | 100.44 | 101.02 | 2,442,928 | +0.57(+0.57%) |
May 13, 2014 | 101.52 | 102.01 | 100.27 | 100.45 | 2,656,798 | -0.84(-0.83%) |
May 12, 2014 | 101.33 | 101.59 | 100.99 | 101.29 | 1,589,294 | +0.23(+0.23%) |
May 09, 2014 | 101.08 | 101.80 | 100.46 | 101.06 | 1,623,891 | -0.23(-0.23%) |
May 08, 2014 | 101.22 | 101.65 | 100.97 | 101.29 | 2,164,142 | +0.18(+0.18%) |
May 07, 2014 | 100.46 | 101.22 | 100.11 | 101.10 | 2,573,121 | +1.34(+1.34%) |
May 06, 2014 | 99.65 | 99.95 | 99.22 | 99.76 | 1,280,471 | -0.37(-0.37%) |
May 05, 2014 | 99.04 | 100.14 | 98.96 | 100.14 | 1,425,949 | +0.56(+0.57%) |
May 02, 2014 | 99.61 | 100.38 | 98.94 | 99.57 | 2,251,188 | -0.33(-0.33%) |
May 01, 2014 | 99.58 | 100.06 | 98.71 | 99.91 | 1,623,580 | +0.26(+0.26%) |
Apr 30, 2014 | 99.10 | 99.66 | 98.84 | 99.65 | 1,950,599 | +0.56(+0.57%) |
Apr 29, 2014 | 98.67 | 99.44 | 98.13 | 99.08 | 1,877,472 | +0.51(+0.51%) |
Apr 28, 2014 | 98.42 | 98.84 | 97.53 | 98.58 | 3,011,318 | +0.45(+0.46%) |
Apr 25, 2014 | 98.49 | 98.84 | 98.03 | 98.13 | 1,757,198 | -0.33(-0.33%) |
Apr 24, 2014 | 98.39 | 98.78 | 97.96 | 98.46 | 1,760,931 | +0.21(+0.22%) |
Apr 23, 2014 | 98.18 | 98.46 | 97.52 | 98.24 | 2,987,744 | +0.07(+0.07%) |
Apr 22, 2014 | 98.38 | 98.90 | 97.32 | 98.17 | 2,092,323 | +0.00(+0.00%) |
Apr 21, 2014 | 97.98 | 98.47 | 97.69 | 98.17 | 2,008,651 | +0.45(+0.46%) |
Apr 17, 2014 | 98.32 | 97.73 | 97.73 | 97.73 | 3,430,740 | -1.00(-1.01%) |
Apr 16, 2014 | 97.78 | 98.90 | 97.57 | 98.72 | 2,217,791 | +0.94(+0.97%) |
Apr 15, 2014 | 96.84 | 98.15 | 96.69 | 97.78 | 3,164,863 | +1.08(+1.11%) |
Apr 14, 2014 | 96.14 | 96.76 | 96.00 | 96.70 | 1,912,534 | +0.98(+1.02%) |
Apr 11, 2014 | 95.57 | 96.74 | 95.57 | 95.72 | 3,460,785 | -0.39(-0.41%) |
Apr 10, 2014 | 96.32 | 96.69 | 95.86 | 96.11 | 3,563,525 | -0.21(-0.22%) |
Apr 09, 2014 | 96.28 | 96.63 | 95.52 | 96.33 | 2,073,183 | +0.07(+0.07%) |
Apr 08, 2014 | 95.92 | 96.36 | 95.11 | 96.26 | 2,154,123 | +0.13(+0.14%) |
Apr 07, 2014 | 95.46 | 96.67 | 95.33 | 96.13 | 3,515,387 | +0.97(+1.02%) |
Apr 04, 2014 | 94.81 | 95.59 | 94.36 | 95.15 | 2,397,402 | +0.58(+0.61%) |
Apr 03, 2014 | 95.04 | 95.04 | 93.93 | 94.58 | 1,519,029 | -0.05(-0.05%) |
Apr 02, 2014 | 94.64 | 94.89 | 94.01 | 94.62 | 1,788,620 | -0.26(-0.27%) |
Apr 01, 2014 | 94.27 | 95.00 | 93.89 | 94.88 | 2,021,731 | +0.53(+0.56%) |
Mar 31, 2014 | 94.40 | 94.83 | 93.40 | 94.35 | 2,660,622 | +0.08(+0.09%) |
Mar 28, 2014 | 93.31 | 94.27 | 93.14 | 94.27 | 2,564,164 | +1.43(+1.54%) |
Mar 27, 2014 | 91.69 | 92.87 | 91.25 | 92.85 | 2,090,269 | +1.08(+1.17%) |
Mar 26, 2014 | 93.41 | 93.63 | 91.77 | 91.77 | 2,201,871 | -1.38(-1.48%) |
Mar 25, 2014 | 92.90 | 93.51 | 92.16 | 93.15 | 2,103,595 | +0.91(+0.99%) |
Mar 24, 2014 | 92.74 | 93.00 | 91.36 | 92.24 | 1,855,745 | -0.55(-0.59%) |
Mar 21, 2014 | 92.90 | 93.28 | 92.30 | 92.79 | 4,966,245 | +0.55(+0.59%) |
Mar 20, 2014 | 92.00 | 92.24 | 90.37 | 92.24 | 2,859,109 | +0.40(+0.43%) |
Mar 19, 2014 | 93.88 | 94.17 | 91.57 | 91.85 | 2,751,421 | -2.20(-2.34%) |
Mar 18, 2014 | 93.59 | 94.10 | 93.11 | 94.05 | 1,651,443 | +0.43(+0.46%) |
Mar 17, 2014 | 93.06 | 93.95 | 93.01 | 93.62 | 2,171,821 | +0.95(+1.02%) |
Mar 14, 2014 | 92.89 | 93.68 | 92.40 | 92.67 | 1,788,862 | -0.39(-0.41%) |
Mar 13, 2014 | 93.65 | 93.69 | 92.69 | 93.05 | 1,518,364 | -0.30(-0.33%) |
Mar 12, 2014 | 92.86 | 93.81 | 92.86 | 93.36 | 1,783,661 | +0.11(+0.12%) |
Mar 11, 2014 | 92.84 | 93.54 | 92.78 | 93.25 | 1,425,220 | +0.68(+0.73%) |
Mar 10, 2014 | 92.94 | 93.30 | 92.09 | 92.57 | 2,140,397 | -0.47(-0.50%) |
Mar 07, 2014 | 93.96 | 94.11 | 92.11 | 93.04 | 2,572,121 | -1.07(-1.14%) |
Mar 06, 2014 | 94.89 | 94.89 | 93.68 | 94.11 | 1,914,965 | -0.31(-0.33%) |
Mar 05, 2014 | 94.57 | 94.64 | 93.39 | 94.42 | 2,241,668 | -0.14(-0.15%) |
Mar 04, 2014 | 94.18 | 94.73 | 93.82 | 94.56 | 2,696,656 | +1.39(+1.49%) |