Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 100.67 | 100.73 | 100.66 | 100.70 | 433,827 | -0.01(-0.01%) |
May 29, 2014 | 100.67 | 100.75 | 100.62 | 100.71 | 528,857 | +0.02(+0.02%) |
May 28, 2014 | 100.68 | 100.74 | 100.64 | 100.69 | 331,732 | +0.03(+0.03%) |
May 27, 2014 | 100.56 | 100.69 | 100.56 | 100.66 | 455,345 | +0.03(+0.03%) |
May 23, 2014 | 100.63 | 100.63 | 100.63 | 0 | -0.01(-0.01%) | |
May 22, 2014 | 100.65 | 100.70 | 100.63 | 100.64 | 603,985 | -0.02(-0.02%) |
May 21, 2014 | 100.64 | 100.71 | 100.64 | 100.66 | 281,404 | -0.05(-0.05%) |
May 20, 2014 | 100.64 | 100.71 | 100.63 | 100.71 | 340,884 | +0.07(+0.07%) |
May 19, 2014 | 100.64 | 100.67 | 100.61 | 100.64 | 363,077 | +0.01(+0.01%) |
May 16, 2014 | 100.62 | 100.65 | 100.61 | 100.63 | 308,680 | -0.01(-0.01%) |
May 15, 2014 | 100.59 | 100.65 | 100.58 | 100.64 | 420,675 | +0.02(+0.02%) |
May 14, 2014 | 100.60 | 100.63 | 100.56 | 100.62 | 398,704 | +0.07(+0.07%) |
May 13, 2014 | 100.56 | 100.58 | 100.54 | 100.56 | 327,463 | +0.06(+0.06%) |
May 12, 2014 | 100.53 | 100.56 | 100.50 | 100.50 | 677,969 | -0.03(-0.03%) |
May 09, 2014 | 100.52 | 100.56 | 100.51 | 100.53 | 416,261 | +0.02(+0.02%) |
May 08, 2014 | 100.52 | 100.55 | 100.46 | 100.51 | 930,874 | +0.03(+0.03%) |
May 07, 2014 | 100.45 | 100.50 | 100.43 | 100.48 | 295,358 | +0.04(+0.04%) |
May 06, 2014 | 100.43 | 100.45 | 100.42 | 100.44 | 579,788 | -0.01(-0.01%) |
May 05, 2014 | 100.47 | 100.47 | 100.42 | 100.45 | 464,351 | +0.01(+0.01%) |
May 02, 2014 | 100.36 | 100.45 | 100.34 | 100.44 | 520,397 | +0.01(+0.01%) |
May 01, 2014 | 100.45 | 100.46 | 100.41 | 100.43 | 530,554 | +0.02(+0.02%) |
Apr 30, 2014 | 100.40 | 100.42 | 100.38 | 100.41 | 372,449 | +0.04(+0.04%) |
Apr 29, 2014 | 100.34 | 100.39 | 100.34 | 100.37 | 493,784 | +0.02(+0.02%) |
Apr 28, 2014 | 100.40 | 100.40 | 100.33 | 100.35 | 359,200 | -0.01(-0.01%) |
Apr 25, 2014 | 100.36 | 100.38 | 100.31 | 100.36 | 493,346 | +0.05(+0.05%) |
Apr 24, 2014 | 100.31 | 100.36 | 100.31 | 100.31 | 477,494 | -0.01(-0.01%) |
Apr 23, 2014 | 100.34 | 100.37 | 100.31 | 100.32 | 386,308 | -0.01(-0.01%) |
Apr 22, 2014 | 100.32 | 100.35 | 100.31 | 100.33 | 470,433 | -0.01(-0.01%) |
Apr 21, 2014 | 100.33 | 100.36 | 100.32 | 100.34 | 303,947 | +0.05(+0.05%) |
Apr 17, 2014 | 100.30 | 100.30 | 100.30 | 0 | -0.08(-0.08%) | |
Apr 16, 2014 | 100.37 | 100.40 | 100.34 | 100.37 | 730,361 | -0.01(-0.01%) |
Apr 15, 2014 | 100.36 | 100.44 | 100.33 | 100.38 | 591,655 | -0.04(-0.04%) |
Apr 14, 2014 | 100.36 | 100.43 | 100.30 | 100.42 | 570,409 | +0.05(+0.05%) |
Apr 11, 2014 | 100.35 | 100.41 | 100.35 | 100.37 | 365,770 | +0.01(+0.01%) |
Apr 10, 2014 | 100.32 | 100.41 | 100.32 | 100.36 | 323,296 | -0.01(-0.01%) |
Apr 09, 2014 | 100.31 | 100.37 | 100.23 | 100.37 | 3,144,512 | +0.09(+0.09%) |
Apr 08, 2014 | 100.26 | 100.31 | 100.23 | 100.28 | 350,091 | +0.01(+0.01%) |
Apr 07, 2014 | 100.25 | 100.31 | 100.23 | 100.27 | 640,620 | +0.01(+0.01%) |
Apr 04, 2014 | 100.27 | 100.29 | 100.22 | 100.26 | 503,064 | +0.09(+0.09%) |
Apr 03, 2014 | 100.15 | 100.20 | 100.13 | 100.17 | 507,748 | +0.03(+0.03%) |
Apr 02, 2014 | 100.27 | 100.27 | 100.13 | 100.14 | 1,257,695 | -0.13(-0.13%) |
Apr 01, 2014 | 100.27 | 100.33 | 100.25 | 100.28 | 287,766 | -0.02(-0.02%) |
Mar 31, 2014 | 100.17 | 100.30 | 100.15 | 100.30 | 670,766 | +0.11(+0.11%) |
Mar 28, 2014 | 100.19 | 100.19 | 100.16 | 100.18 | 389,839 | +0.01(+0.01%) |
Mar 27, 2014 | 100.18 | 100.19 | 100.16 | 100.17 | 467,861 | -0.06(-0.06%) |
Mar 26, 2014 | 100.21 | 100.28 | 100.20 | 100.23 | 526,479 | +0.01(+0.01%) |
Mar 25, 2014 | 100.17 | 100.22 | 100.17 | 100.22 | 558,810 | +0.06(+0.06%) |
Mar 24, 2014 | 100.17 | 100.20 | 100.15 | 100.17 | 698,105 | -0.04(-0.04%) |
Mar 21, 2014 | 100.18 | 100.24 | 100.17 | 100.20 | 352,809 | +0.02(+0.02%) |
Mar 20, 2014 | 100.19 | 100.23 | 100.16 | 100.18 | 339,363 | +0.03(+0.03%) |
Mar 19, 2014 | 100.36 | 100.36 | 100.15 | 100.16 | 519,364 | -0.20(-0.20%) |
Mar 18, 2014 | 100.33 | 100.37 | 100.29 | 100.36 | 389,484 | +0.07(+0.07%) |
Mar 17, 2014 | 100.32 | 100.34 | 100.29 | 100.29 | 714,969 | +0.00(+0.00%) |
Mar 14, 2014 | 100.36 | 100.36 | 100.29 | 100.29 | 449,593 | -0.06(-0.06%) |
Mar 13, 2014 | 100.27 | 100.36 | 100.27 | 100.34 | 1,145,642 | +0.03(+0.03%) |
Mar 12, 2014 | 100.31 | 100.34 | 100.29 | 100.32 | 709,055 | +0.01(+0.01%) |
Mar 11, 2014 | 100.36 | 100.36 | 100.30 | 100.31 | 531,990 | -0.01(-0.01%) |
Mar 10, 2014 | 100.28 | 100.36 | 100.26 | 100.32 | 675,550 | +0.04(+0.04%) |
Mar 07, 2014 | 100.28 | 100.32 | 100.25 | 100.27 | 557,738 | -0.07(-0.07%) |
Mar 06, 2014 | 100.32 | 100.34 | 100.28 | 100.34 | 313,054 | +0.05(+0.04%) |
Mar 05, 2014 | 100.37 | 100.40 | 100.30 | 100.30 | 735,942 | -0.08(-0.08%) |
Mar 04, 2014 | 100.41 | 100.43 | 100.37 | 100.38 | 420,134 | -0.02(-0.02%) |