Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 103.79 | 104.68 | 103.38 | 104.48 | 1,130,472 | +0.47(+0.45%) |
May 29, 2014 | 104.08 | 104.25 | 102.92 | 104.01 | 605,511 | +0.23(+0.23%) |
May 28, 2014 | 104.31 | 104.61 | 103.66 | 103.78 | 565,975 | -0.33(-0.32%) |
May 27, 2014 | 103.09 | 104.96 | 102.94 | 104.11 | 1,101,091 | +1.41(+1.37%) |
May 23, 2014 | 101.42 | 102.70 | 102.70 | 102.70 | 515,892 | +0.69(+0.68%) |
May 22, 2014 | 102.42 | 103.44 | 101.78 | 102.01 | 473,036 | -0.17(-0.16%) |
May 21, 2014 | 101.61 | 102.43 | 101.30 | 102.17 | 857,022 | +1.01(+1.00%) |
May 20, 2014 | 103.01 | 103.16 | 100.96 | 101.17 | 1,098,403 | -2.13(-2.06%) |
May 19, 2014 | 102.30 | 103.41 | 102.05 | 103.29 | 488,105 | +0.65(+0.63%) |
May 16, 2014 | 102.33 | 102.97 | 101.75 | 102.64 | 985,214 | +0.39(+0.38%) |
May 15, 2014 | 103.80 | 104.12 | 101.44 | 102.25 | 1,405,778 | -1.98(-1.90%) |
May 14, 2014 | 105.25 | 105.43 | 104.08 | 104.23 | 763,573 | -0.92(-0.87%) |
May 13, 2014 | 105.74 | 105.75 | 105.07 | 105.15 | 705,468 | -0.37(-0.35%) |
May 12, 2014 | 104.32 | 105.84 | 104.32 | 105.52 | 642,135 | +1.90(+1.84%) |
May 09, 2014 | 103.54 | 103.78 | 102.64 | 103.62 | 560,974 | -0.03(-0.02%) |
May 08, 2014 | 103.23 | 105.12 | 102.91 | 103.64 | 977,365 | +0.28(+0.27%) |
May 07, 2014 | 102.67 | 103.41 | 101.67 | 103.36 | 1,306,019 | +0.81(+0.79%) |
May 06, 2014 | 102.99 | 103.60 | 102.39 | 102.55 | 1,098,380 | -0.72(-0.70%) |
May 05, 2014 | 103.40 | 104.11 | 102.59 | 103.27 | 1,272,831 | -0.67(-0.65%) |
May 02, 2014 | 104.71 | 104.98 | 103.76 | 103.95 | 1,146,271 | -0.84(-0.80%) |
May 01, 2014 | 105.06 | 105.77 | 104.47 | 104.78 | 924,202 | -0.66(-0.62%) |
Apr 30, 2014 | 105.58 | 105.62 | 104.07 | 105.44 | 1,328,993 | +0.85(+0.81%) |
Apr 29, 2014 | 103.88 | 105.12 | 102.65 | 104.59 | 1,925,681 | +2.60(+2.55%) |
Apr 28, 2014 | 102.25 | 103.27 | 100.93 | 101.99 | 2,001,017 | +0.27(+0.27%) |
Apr 25, 2014 | 103.31 | 103.77 | 101.23 | 101.72 | 1,176,741 | -1.71(-1.66%) |
Apr 24, 2014 | 104.30 | 104.48 | 102.92 | 103.43 | 828,097 | -0.26(-0.25%) |
Apr 23, 2014 | 104.02 | 104.84 | 103.55 | 103.69 | 781,412 | -0.14(-0.14%) |
Apr 22, 2014 | 103.99 | 104.79 | 103.71 | 103.83 | 900,704 | -0.21(-0.20%) |
Apr 21, 2014 | 103.96 | 104.48 | 103.31 | 104.04 | 749,798 | -0.13(-0.13%) |
Apr 17, 2014 | 103.23 | 104.17 | 104.17 | 104.17 | 1,616,295 | +0.94(+0.91%) |
Apr 16, 2014 | 101.82 | 103.23 | 101.78 | 103.23 | 1,126,888 | +2.45(+2.43%) |
Apr 15, 2014 | 100.68 | 101.69 | 99.29 | 100.78 | 1,774,758 | +0.78(+0.78%) |
Apr 14, 2014 | 99.87 | 100.60 | 98.93 | 100.00 | 1,177,947 | +0.99(+1.00%) |
Apr 11, 2014 | 99.23 | 99.79 | 98.58 | 99.01 | 1,379,822 | -0.57(-0.57%) |
Apr 10, 2014 | 101.43 | 102.36 | 99.47 | 99.57 | 1,014,207 | -2.25(-2.21%) |
Apr 09, 2014 | 100.27 | 102.07 | 99.92 | 101.83 | 1,151,137 | +2.38(+2.39%) |
Apr 08, 2014 | 98.89 | 100.46 | 98.74 | 99.45 | 1,563,964 | +0.31(+0.31%) |
Apr 07, 2014 | 100.84 | 101.15 | 98.44 | 99.14 | 1,328,012 | -2.08(-2.05%) |
Apr 04, 2014 | 103.95 | 103.95 | 101.05 | 101.22 | 1,323,466 | -1.21(-1.19%) |
Apr 03, 2014 | 102.90 | 103.07 | 101.79 | 102.43 | 875,836 | -0.41(-0.40%) |
Apr 02, 2014 | 101.39 | 103.20 | 101.39 | 102.84 | 1,355,654 | +1.46(+1.44%) |
Apr 01, 2014 | 100.22 | 101.59 | 99.77 | 101.38 | 1,544,708 | +1.89(+1.90%) |
Mar 31, 2014 | 100.09 | 100.62 | 99.39 | 99.48 | 1,485,832 | +0.39(+0.39%) |
Mar 28, 2014 | 98.46 | 99.89 | 98.29 | 99.09 | 781,308 | +1.02(+1.04%) |
Mar 27, 2014 | 98.54 | 98.79 | 97.65 | 98.07 | 1,074,721 | -0.60(-0.61%) |
Mar 26, 2014 | 101.21 | 101.36 | 98.59 | 98.67 | 1,163,595 | -1.99(-1.98%) |
Mar 25, 2014 | 99.72 | 101.47 | 99.59 | 100.66 | 1,489,940 | +1.84(+1.86%) |
Mar 24, 2014 | 99.40 | 99.85 | 98.46 | 98.83 | 1,007,828 | -0.38(-0.39%) |
Mar 21, 2014 | 100.77 | 101.10 | 99.03 | 99.21 | 1,755,996 | +0.12(+0.13%) |
Mar 20, 2014 | 99.14 | 100.26 | 98.79 | 99.08 | 746,421 | -0.36(-0.36%) |
Mar 19, 2014 | 99.66 | 100.49 | 98.64 | 99.44 | 927,437 | -0.18(-0.18%) |
Mar 18, 2014 | 99.57 | 100.17 | 98.93 | 99.62 | 1,110,920 | +0.04(+0.04%) |
Mar 17, 2014 | 97.59 | 99.87 | 97.56 | 99.58 | 1,644,191 | +3.03(+3.13%) |
Mar 14, 2014 | 96.96 | 97.75 | 96.51 | 96.56 | 1,233,326 | -0.52(-0.53%) |
Mar 13, 2014 | 99.55 | 99.74 | 96.49 | 97.07 | 1,270,786 | -2.07(-2.09%) |
Mar 12, 2014 | 99.85 | 100.02 | 98.42 | 99.14 | 1,360,225 | -1.21(-1.20%) |
Mar 11, 2014 | 102.47 | 102.64 | 99.94 | 100.35 | 1,398,178 | -2.05(-2.00%) |
Mar 10, 2014 | 103.21 | 103.46 | 101.78 | 102.40 | 837,060 | -0.96(-0.93%) |
Mar 07, 2014 | 102.38 | 104.17 | 102.26 | 103.36 | 1,989,304 | +1.60(+1.58%) |
Mar 06, 2014 | 101.69 | 102.09 | 101.34 | 101.76 | 1,050,741 | +0.45(+0.44%) |
Mar 05, 2014 | 100.92 | 101.36 | 100.31 | 101.31 | 749,322 | +0.65(+0.64%) |
Mar 04, 2014 | 100.70 | 101.44 | 100.31 | 100.66 | 1,078,080 | +1.45(+1.46%) |