Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 102.11 | 103.77 | 101.97 | 103.56 | 1,365,076 | +1.15(+1.12%) |
May 29, 2014 | 101.94 | 102.50 | 101.57 | 102.41 | 1,606,577 | +0.54(+0.53%) |
May 28, 2014 | 102.01 | 103.00 | 101.56 | 101.87 | 1,635,278 | +0.08(+0.08%) |
May 27, 2014 | 101.60 | 101.92 | 100.97 | 101.79 | 1,119,232 | +0.13(+0.12%) |
May 23, 2014 | 100.64 | 101.66 | 101.66 | 101.66 | 1,143,290 | +1.20(+1.19%) |
May 22, 2014 | 100.18 | 100.70 | 99.96 | 100.46 | 630,178 | +0.29(+0.29%) |
May 21, 2014 | 99.86 | 100.79 | 99.86 | 100.17 | 1,390,484 | +0.49(+0.49%) |
May 20, 2014 | 100.84 | 101.29 | 99.53 | 99.68 | 1,171,043 | -1.69(-1.67%) |
May 19, 2014 | 101.00 | 101.47 | 100.26 | 101.37 | 1,290,361 | +0.68(+0.67%) |
May 16, 2014 | 100.97 | 101.19 | 100.20 | 100.69 | 1,739,411 | -0.26(-0.26%) |
May 15, 2014 | 103.07 | 103.15 | 100.86 | 100.96 | 1,273,964 | -2.16(-2.09%) |
May 14, 2014 | 104.32 | 104.32 | 103.03 | 103.12 | 745,368 | -1.13(-1.08%) |
May 13, 2014 | 103.84 | 104.59 | 103.52 | 104.24 | 1,072,519 | +0.53(+0.51%) |
May 12, 2014 | 102.84 | 103.93 | 102.80 | 103.71 | 1,052,075 | +1.17(+1.14%) |
May 09, 2014 | 102.49 | 102.59 | 101.77 | 102.54 | 816,653 | -0.14(-0.14%) |
May 08, 2014 | 102.49 | 103.27 | 102.22 | 102.69 | 1,118,292 | +0.26(+0.26%) |
May 07, 2014 | 101.71 | 102.55 | 101.09 | 102.42 | 1,062,050 | +1.10(+1.09%) |
May 06, 2014 | 102.03 | 102.33 | 101.25 | 101.32 | 819,326 | -1.13(-1.10%) |
May 05, 2014 | 101.97 | 102.86 | 101.66 | 102.45 | 1,255,451 | +0.19(+0.18%) |
May 02, 2014 | 101.97 | 102.76 | 101.64 | 102.26 | 957,952 | +0.10(+0.10%) |
May 01, 2014 | 102.68 | 102.96 | 101.88 | 102.16 | 1,591,381 | -0.76(-0.74%) |
Apr 30, 2014 | 101.75 | 103.19 | 101.40 | 102.92 | 1,499,984 | +0.89(+0.87%) |
Apr 29, 2014 | 101.25 | 102.35 | 100.86 | 102.03 | 1,500,233 | +1.14(+1.13%) |
Apr 28, 2014 | 101.21 | 101.46 | 99.76 | 100.89 | 1,711,112 | +0.10(+0.10%) |
Apr 25, 2014 | 100.92 | 100.92 | 100.07 | 100.79 | 2,044,698 | -0.16(-0.16%) |
Apr 24, 2014 | 103.13 | 103.34 | 100.25 | 100.95 | 2,303,688 | -2.10(-2.04%) |
Apr 23, 2014 | 101.02 | 103.55 | 99.25 | 103.05 | 1,961,494 | +1.58(+1.56%) |
Apr 22, 2014 | 103.90 | 104.52 | 101.44 | 101.47 | 2,086,093 | -2.05(-1.98%) |
Apr 21, 2014 | 103.40 | 103.80 | 102.96 | 103.52 | 971,424 | +0.18(+0.17%) |
Apr 17, 2014 | 102.85 | 103.34 | 103.34 | 103.34 | 1,040,224 | +1.19(+1.16%) |
Apr 16, 2014 | 101.29 | 102.36 | 100.70 | 102.15 | 1,435,567 | +1.42(+1.41%) |
Apr 15, 2014 | 100.22 | 101.04 | 98.35 | 100.73 | 1,456,930 | +0.78(+0.78%) |
Apr 14, 2014 | 99.75 | 100.58 | 98.96 | 99.95 | 1,269,847 | +1.13(+1.14%) |
Apr 11, 2014 | 99.16 | 99.97 | 98.78 | 98.82 | 1,605,533 | -0.42(-0.42%) |
Apr 10, 2014 | 101.97 | 102.19 | 99.20 | 99.24 | 1,388,087 | -2.68(-2.63%) |
Apr 09, 2014 | 101.14 | 101.97 | 100.45 | 101.91 | 1,629,881 | +1.23(+1.22%) |
Apr 08, 2014 | 100.97 | 101.35 | 99.64 | 100.69 | 1,398,446 | -0.36(-0.35%) |
Apr 07, 2014 | 102.13 | 103.01 | 101.00 | 101.04 | 1,599,509 | -1.19(-1.16%) |
Apr 04, 2014 | 106.34 | 106.73 | 102.04 | 102.23 | 2,877,201 | -3.67(-3.46%) |
Apr 03, 2014 | 105.80 | 105.99 | 105.20 | 105.90 | 840,789 | +0.36(+0.35%) |
Apr 02, 2014 | 104.91 | 106.33 | 104.65 | 105.53 | 1,672,986 | +0.54(+0.52%) |
Apr 01, 2014 | 104.32 | 105.03 | 103.97 | 104.99 | 1,663,092 | +0.48(+0.46%) |
Mar 31, 2014 | 103.85 | 104.85 | 103.84 | 104.51 | 1,188,964 | +1.33(+1.29%) |
Mar 28, 2014 | 102.06 | 103.84 | 102.00 | 103.18 | 1,117,434 | +1.58(+1.56%) |
Mar 27, 2014 | 102.61 | 102.72 | 101.37 | 101.59 | 1,719,012 | -1.46(-1.41%) |
Mar 26, 2014 | 103.62 | 104.59 | 103.03 | 103.05 | 1,282,006 | -0.40(-0.38%) |
Mar 25, 2014 | 103.18 | 103.69 | 102.75 | 103.45 | 1,229,613 | +0.94(+0.92%) |
Mar 24, 2014 | 103.39 | 103.65 | 101.58 | 102.51 | 1,385,170 | -0.73(-0.71%) |
Mar 21, 2014 | 104.52 | 104.65 | 102.87 | 103.24 | 3,909,591 | -0.39(-0.38%) |
Mar 20, 2014 | 103.96 | 104.69 | 103.44 | 103.62 | 1,371,145 | -0.46(-0.44%) |
Mar 19, 2014 | 105.32 | 106.18 | 103.44 | 104.08 | 1,976,887 | -0.94(-0.90%) |
Mar 18, 2014 | 104.16 | 105.08 | 104.10 | 105.02 | 1,100,716 | +1.25(+1.21%) |
Mar 17, 2014 | 103.15 | 103.90 | 102.58 | 103.77 | 1,605,386 | +0.91(+0.88%) |
Mar 14, 2014 | 102.41 | 103.82 | 102.24 | 102.86 | 1,654,708 | +0.42(+0.41%) |
Mar 13, 2014 | 103.81 | 105.16 | 102.28 | 102.44 | 1,726,306 | -1.25(-1.21%) |
Mar 12, 2014 | 102.74 | 103.87 | 102.02 | 103.69 | 1,241,010 | +0.55(+0.53%) |
Mar 11, 2014 | 104.13 | 104.27 | 102.96 | 103.14 | 1,080,313 | -0.80(-0.77%) |
Mar 10, 2014 | 104.68 | 104.91 | 103.40 | 103.95 | 1,452,685 | -1.34(-1.27%) |
Mar 07, 2014 | 105.22 | 106.19 | 104.90 | 105.29 | 1,424,644 | +0.52(+0.49%) |
Mar 06, 2014 | 104.74 | 105.19 | 104.30 | 104.77 | 1,401,541 | +0.03(+0.03%) |
Mar 05, 2014 | 105.50 | 105.63 | 104.24 | 104.73 | 1,313,531 | -0.51(-0.48%) |
Mar 04, 2014 | 104.19 | 105.48 | 104.13 | 105.24 | 2,085,558 | +2.74(+2.67%) |