Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 103.03 | 104.11 | 102.48 | 103.99 | 3,164,095 | +0.73(+0.71%) |
May 29, 2014 | 103.57 | 103.64 | 102.69 | 103.26 | 1,904,347 | -0.14(-0.13%) |
May 28, 2014 | 103.57 | 103.79 | 102.56 | 103.40 | 2,354,499 | -0.36(-0.35%) |
May 27, 2014 | 103.28 | 103.80 | 102.70 | 103.76 | 2,446,643 | +0.76(+0.74%) |
May 23, 2014 | 102.61 | 103.00 | 103.00 | 103.00 | 1,358,496 | +0.31(+0.30%) |
May 22, 2014 | 102.57 | 102.99 | 102.27 | 102.69 | 759,599 | +0.19(+0.19%) |
May 21, 2014 | 103.72 | 103.93 | 102.47 | 102.50 | 1,674,585 | -0.55(-0.53%) |
May 20, 2014 | 103.15 | 103.50 | 102.67 | 103.04 | 1,520,423 | -0.11(-0.10%) |
May 19, 2014 | 103.22 | 104.12 | 102.62 | 103.15 | 1,662,513 | -0.36(-0.35%) |
May 16, 2014 | 102.55 | 103.51 | 102.33 | 103.51 | 1,962,961 | +0.73(+0.72%) |
May 15, 2014 | 102.29 | 102.88 | 101.83 | 102.78 | 2,804,793 | +0.36(+0.35%) |
May 14, 2014 | 102.01 | 102.61 | 101.83 | 102.42 | 2,409,405 | +0.58(+0.57%) |
May 13, 2014 | 102.93 | 103.43 | 101.67 | 101.84 | 2,620,341 | -0.85(-0.83%) |
May 12, 2014 | 102.74 | 103.00 | 102.39 | 102.70 | 1,567,485 | +0.23(+0.23%) |
May 09, 2014 | 102.49 | 103.22 | 101.86 | 102.46 | 1,601,608 | -0.23(-0.23%) |
May 08, 2014 | 102.63 | 103.06 | 102.38 | 102.70 | 2,134,444 | +0.19(+0.18%) |
May 07, 2014 | 101.86 | 102.63 | 101.51 | 102.51 | 2,537,811 | +1.36(+1.34%) |
May 06, 2014 | 101.03 | 101.34 | 100.60 | 101.15 | 1,262,900 | -0.38(-0.37%) |
May 05, 2014 | 100.42 | 101.53 | 100.33 | 101.53 | 1,406,381 | +0.57(+0.57%) |
May 02, 2014 | 101.00 | 101.77 | 100.32 | 100.96 | 2,220,296 | -0.34(-0.33%) |
May 01, 2014 | 100.97 | 101.45 | 100.09 | 101.30 | 1,601,301 | +0.26(+0.26%) |
Apr 30, 2014 | 100.48 | 101.05 | 100.21 | 101.03 | 1,923,832 | +0.57(+0.57%) |
Apr 29, 2014 | 100.04 | 100.82 | 99.49 | 100.46 | 1,851,709 | +0.51(+0.51%) |
Apr 28, 2014 | 99.78 | 100.22 | 98.89 | 99.95 | 2,969,995 | +0.45(+0.46%) |
Apr 25, 2014 | 99.86 | 100.21 | 99.39 | 99.49 | 1,733,085 | -0.33(-0.33%) |
Apr 24, 2014 | 99.76 | 100.15 | 99.32 | 99.83 | 1,736,767 | +0.22(+0.22%) |
Apr 23, 2014 | 99.55 | 99.83 | 98.88 | 99.61 | 2,946,745 | +0.07(+0.07%) |
Apr 22, 2014 | 99.75 | 100.28 | 98.67 | 99.54 | 2,063,612 | +0.00(+0.00%) |
Apr 21, 2014 | 99.35 | 99.84 | 99.05 | 99.54 | 1,981,088 | +0.45(+0.46%) |
Apr 17, 2014 | 99.69 | 99.08 | 99.08 | 99.08 | 3,383,662 | -1.01(-1.01%) |
Apr 16, 2014 | 99.14 | 100.28 | 98.93 | 100.09 | 2,187,358 | +0.96(+0.96%) |
Apr 15, 2014 | 98.19 | 99.52 | 98.04 | 99.14 | 3,121,434 | +1.09(+1.11%) |
Apr 14, 2014 | 97.47 | 98.11 | 97.33 | 98.05 | 1,886,289 | +0.99(+1.02%) |
Apr 11, 2014 | 96.90 | 98.09 | 96.90 | 97.05 | 3,413,295 | -0.40(-0.41%) |
Apr 10, 2014 | 97.66 | 98.03 | 97.19 | 97.45 | 3,514,625 | -0.22(-0.22%) |
Apr 09, 2014 | 97.62 | 97.97 | 96.84 | 97.67 | 2,044,734 | +0.07(+0.07%) |
Apr 08, 2014 | 97.26 | 97.70 | 96.44 | 97.60 | 2,124,563 | +0.13(+0.14%) |
Apr 07, 2014 | 96.79 | 98.01 | 96.65 | 97.46 | 3,467,148 | +0.99(+1.02%) |
Apr 04, 2014 | 96.13 | 96.92 | 95.67 | 96.48 | 2,364,504 | +0.58(+0.61%) |
Apr 03, 2014 | 96.36 | 96.36 | 95.24 | 95.89 | 1,498,185 | -0.05(-0.05%) |
Apr 02, 2014 | 95.96 | 96.21 | 95.32 | 95.94 | 1,764,076 | -0.26(-0.27%) |
Apr 01, 2014 | 95.58 | 96.33 | 95.19 | 96.20 | 1,993,988 | +0.54(+0.56%) |
Mar 31, 2014 | 95.71 | 96.15 | 94.70 | 95.67 | 2,624,112 | +0.08(+0.09%) |
Mar 28, 2014 | 94.60 | 95.58 | 94.44 | 95.58 | 2,528,978 | +1.45(+1.54%) |
Mar 27, 2014 | 92.97 | 94.16 | 92.52 | 94.14 | 2,061,585 | +1.09(+1.17%) |
Mar 26, 2014 | 94.71 | 94.93 | 93.05 | 93.05 | 2,171,657 | -1.40(-1.48%) |
Mar 25, 2014 | 94.20 | 94.81 | 93.44 | 94.45 | 2,074,729 | +0.92(+0.99%) |
Mar 24, 2014 | 94.03 | 94.30 | 92.63 | 93.53 | 1,830,280 | -0.55(-0.59%) |
Mar 21, 2014 | 94.20 | 94.58 | 93.58 | 94.08 | 4,898,097 | +0.55(+0.59%) |
Mar 20, 2014 | 93.28 | 93.53 | 91.63 | 93.53 | 2,819,875 | +0.40(+0.43%) |
Mar 19, 2014 | 95.19 | 95.48 | 92.84 | 93.12 | 2,713,665 | -2.23(-2.34%) |
Mar 18, 2014 | 94.89 | 95.41 | 94.40 | 95.36 | 1,628,781 | +0.44(+0.46%) |
Mar 17, 2014 | 94.36 | 95.25 | 94.30 | 94.92 | 2,142,018 | +0.96(+1.02%) |
Mar 14, 2014 | 94.18 | 94.98 | 93.69 | 93.96 | 1,764,314 | -0.39(-0.41%) |
Mar 13, 2014 | 94.95 | 94.99 | 93.98 | 94.35 | 1,497,528 | -0.31(-0.33%) |
Mar 12, 2014 | 94.15 | 95.11 | 94.15 | 94.66 | 1,759,185 | +0.11(+0.12%) |
Mar 11, 2014 | 94.13 | 94.84 | 94.07 | 94.55 | 1,405,663 | +0.69(+0.73%) |
Mar 10, 2014 | 94.24 | 94.59 | 93.37 | 93.86 | 2,111,026 | -0.47(-0.50%) |
Mar 07, 2014 | 95.27 | 95.42 | 93.39 | 94.33 | 2,536,826 | -1.09(-1.14%) |
Mar 06, 2014 | 96.21 | 96.21 | 94.98 | 95.42 | 1,888,687 | -0.31(-0.33%) |
Mar 05, 2014 | 95.89 | 95.96 | 94.69 | 95.73 | 2,210,907 | -0.15(-0.15%) |
Mar 04, 2014 | 95.49 | 96.05 | 95.13 | 95.88 | 2,659,651 | +1.41(+1.49%) |