Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 97.27 | 97.80 | 96.96 | 97.67 | 818,041 | +0.46(+0.47%) |
May 29, 2014 | 96.92 | 97.33 | 96.18 | 97.22 | 748,276 | +0.49(+0.51%) |
May 28, 2014 | 97.24 | 97.49 | 96.62 | 96.73 | 868,602 | -0.50(-0.52%) |
May 27, 2014 | 96.96 | 97.67 | 96.67 | 97.23 | 870,325 | +0.57(+0.59%) |
May 23, 2014 | 96.34 | 96.65 | 96.65 | 96.65 | 497,690 | +0.39(+0.41%) |
May 22, 2014 | 96.52 | 96.63 | 96.11 | 96.26 | 463,003 | -0.15(-0.16%) |
May 21, 2014 | 95.55 | 96.71 | 95.50 | 96.41 | 749,321 | +0.99(+1.04%) |
May 20, 2014 | 95.85 | 96.14 | 95.18 | 95.42 | 910,582 | -0.47(-0.49%) |
May 19, 2014 | 94.32 | 96.19 | 94.32 | 95.89 | 982,193 | +1.17(+1.24%) |
May 16, 2014 | 94.65 | 94.80 | 93.84 | 94.72 | 1,367,992 | +0.07(+0.08%) |
May 15, 2014 | 95.14 | 95.29 | 93.94 | 94.65 | 1,403,581 | -0.35(-0.37%) |
May 14, 2014 | 94.50 | 95.50 | 94.35 | 95.00 | 1,018,126 | +0.45(+0.47%) |
May 13, 2014 | 94.60 | 94.97 | 94.36 | 94.55 | 919,687 | +0.10(+0.10%) |
May 12, 2014 | 94.12 | 94.58 | 93.85 | 94.45 | 864,723 | +0.75(+0.80%) |
May 09, 2014 | 93.45 | 94.02 | 93.06 | 93.70 | 788,580 | +0.22(+0.24%) |
May 08, 2014 | 93.87 | 94.55 | 93.03 | 93.48 | 773,150 | -0.55(-0.58%) |
May 07, 2014 | 93.79 | 94.15 | 93.29 | 94.02 | 909,661 | +0.72(+0.77%) |
May 06, 2014 | 93.95 | 93.98 | 93.18 | 93.31 | 958,556 | -0.89(-0.95%) |
May 05, 2014 | 93.39 | 94.39 | 92.95 | 94.20 | 1,050,309 | +0.72(+0.78%) |
May 02, 2014 | 93.48 | 94.23 | 93.30 | 93.48 | 1,014,760 | -0.10(-0.11%) |
May 01, 2014 | 93.59 | 94.02 | 93.25 | 93.58 | 838,455 | -0.03(-0.03%) |
Apr 30, 2014 | 93.71 | 93.85 | 93.06 | 93.60 | 968,832 | +0.30(+0.33%) |
Apr 29, 2014 | 93.96 | 94.12 | 93.18 | 93.30 | 1,241,325 | -0.47(-0.51%) |
Apr 28, 2014 | 95.27 | 95.72 | 93.05 | 93.77 | 1,374,338 | -0.36(-0.38%) |
Apr 25, 2014 | 94.80 | 95.37 | 93.87 | 94.13 | 1,496,156 | -0.77(-0.81%) |
Apr 24, 2014 | 95.80 | 96.02 | 94.77 | 94.90 | 847,490 | -0.72(-0.75%) |
Apr 23, 2014 | 95.63 | 96.11 | 95.41 | 95.62 | 874,232 | -0.35(-0.36%) |
Apr 22, 2014 | 96.56 | 96.72 | 95.90 | 95.97 | 811,922 | -0.54(-0.56%) |
Apr 21, 2014 | 95.76 | 96.91 | 95.46 | 96.50 | 826,733 | +0.08(+0.08%) |
Apr 17, 2014 | 95.53 | 96.42 | 96.42 | 96.42 | 984,089 | +0.68(+0.71%) |
Apr 16, 2014 | 95.14 | 95.82 | 94.82 | 95.74 | 858,602 | +1.44(+1.53%) |
Apr 15, 2014 | 93.44 | 94.33 | 92.84 | 94.30 | 909,269 | +1.03(+1.10%) |
Apr 14, 2014 | 93.17 | 93.61 | 92.59 | 93.27 | 997,926 | +0.51(+0.55%) |
Apr 11, 2014 | 93.58 | 94.15 | 92.75 | 92.76 | 1,142,927 | -1.18(-1.26%) |
Apr 10, 2014 | 96.04 | 96.30 | 93.73 | 93.94 | 1,009,131 | -1.95(-2.03%) |
Apr 09, 2014 | 94.49 | 96.18 | 94.23 | 95.89 | 1,390,704 | +1.77(+1.88%) |
Apr 08, 2014 | 94.55 | 94.55 | 91.08 | 94.12 | 1,454,821 | -0.46(-0.48%) |
Apr 07, 2014 | 95.81 | 96.21 | 94.43 | 94.58 | 1,143,532 | -1.30(-1.35%) |
Apr 04, 2014 | 98.12 | 98.18 | 95.66 | 95.88 | 1,265,224 | -1.67(-1.71%) |
Apr 03, 2014 | 97.52 | 98.25 | 97.16 | 97.55 | 796,871 | +0.41(+0.42%) |
Apr 02, 2014 | 97.24 | 97.71 | 97.01 | 97.14 | 771,533 | -0.06(-0.06%) |
Apr 01, 2014 | 97.01 | 97.21 | 96.37 | 97.20 | 869,637 | +0.60(+0.62%) |
Mar 31, 2014 | 95.90 | 96.66 | 95.43 | 96.60 | 1,086,970 | +1.57(+1.66%) |
Mar 28, 2014 | 95.14 | 95.70 | 94.89 | 95.03 | 1,455,430 | +0.03(+0.03%) |
Mar 27, 2014 | 95.74 | 95.92 | 94.58 | 95.00 | 1,178,955 | -0.76(-0.79%) |
Mar 26, 2014 | 97.26 | 97.39 | 95.74 | 95.76 | 1,839,968 | -1.13(-1.16%) |
Mar 25, 2014 | 98.51 | 98.85 | 96.76 | 96.89 | 1,883,931 | -1.37(-1.39%) |
Mar 24, 2014 | 99.31 | 99.73 | 97.99 | 98.26 | 879,272 | -0.80(-0.80%) |
Mar 21, 2014 | 99.27 | 99.81 | 98.34 | 99.05 | 2,134,837 | +0.62(+0.63%) |
Mar 20, 2014 | 97.77 | 98.61 | 97.60 | 98.43 | 860,358 | +0.64(+0.66%) |
Mar 19, 2014 | 98.60 | 98.98 | 97.29 | 97.79 | 1,148,085 | -0.91(-0.92%) |
Mar 18, 2014 | 98.47 | 98.96 | 98.40 | 98.70 | 758,136 | +0.29(+0.29%) |
Mar 17, 2014 | 97.65 | 99.19 | 97.65 | 98.42 | 1,055,171 | +1.24(+1.28%) |
Mar 14, 2014 | 97.69 | 98.85 | 97.08 | 97.17 | 1,423,860 | -0.55(-0.57%) |
Mar 13, 2014 | 99.02 | 99.57 | 97.69 | 97.73 | 1,608,063 | -1.23(-1.24%) |
Mar 12, 2014 | 98.90 | 99.27 | 98.32 | 98.95 | 1,955,987 | -0.55(-0.56%) |
Mar 11, 2014 | 98.55 | 100.03 | 98.18 | 99.51 | 2,030,502 | +0.95(+0.96%) |
Mar 10, 2014 | 97.93 | 98.64 | 97.69 | 98.56 | 835,143 | +0.30(+0.31%) |
Mar 07, 2014 | 98.34 | 98.62 | 98.00 | 98.26 | 1,136,095 | +0.23(+0.23%) |
Mar 06, 2014 | 97.65 | 98.46 | 97.51 | 98.03 | 818,105 | +0.43(+0.44%) |
Mar 05, 2014 | 98.15 | 98.15 | 97.31 | 97.60 | 1,253,511 | -0.25(-0.26%) |
Mar 04, 2014 | 97.25 | 98.12 | 96.68 | 97.85 | 1,812,719 | +1.50(+1.56%) |