Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 100.76 | 100.92 | 100.76 | 100.89 | 311,543 | -0.03(-0.03%) |
May 29, 2014 | 100.92 | 101.06 | 100.89 | 100.92 | 193,590 | +0.00(+0.00%) |
May 28, 2014 | 100.81 | 100.95 | 100.78 | 100.92 | 613,082 | +0.21(+0.21%) |
May 27, 2014 | 100.58 | 100.71 | 100.56 | 100.71 | 235,015 | +0.06(+0.06%) |
May 23, 2014 | 100.62 | 100.65 | 100.65 | 100.65 | 252,741 | +0.08(+0.08%) |
May 22, 2014 | 100.61 | 100.61 | 100.52 | 100.56 | 382,177 | -0.07(-0.07%) |
May 21, 2014 | 100.60 | 100.67 | 100.53 | 100.64 | 272,612 | -0.03(-0.03%) |
May 20, 2014 | 100.59 | 100.74 | 100.56 | 100.67 | 116,528 | +0.11(+0.11%) |
May 19, 2014 | 100.56 | 100.69 | 100.56 | 100.56 | 290,389 | +0.02(+0.02%) |
May 16, 2014 | 100.56 | 100.61 | 100.10 | 100.54 | 150,837 | -0.07(-0.07%) |
May 15, 2014 | 100.53 | 100.71 | 100.52 | 100.61 | 165,214 | +0.11(+0.11%) |
May 14, 2014 | 100.42 | 100.59 | 100.42 | 100.50 | 255,869 | +0.17(+0.16%) |
May 13, 2014 | 100.23 | 100.34 | 100.23 | 100.34 | 168,519 | +0.17(+0.17%) |
May 12, 2014 | 100.16 | 100.20 | 100.12 | 100.16 | 144,109 | -0.04(-0.04%) |
May 09, 2014 | 100.23 | 100.26 | 100.14 | 100.20 | 299,624 | -0.09(-0.09%) |
May 08, 2014 | 100.20 | 100.31 | 100.12 | 100.29 | 1,016,468 | +0.14(+0.14%) |
May 07, 2014 | 100.09 | 100.24 | 100.05 | 100.15 | 744,671 | +0.01(+0.01%) |
May 06, 2014 | 100.10 | 100.16 | 100.08 | 100.14 | 177,987 | +0.04(+0.04%) |
May 05, 2014 | 100.12 | 100.23 | 100.04 | 100.11 | 1,653,627 | +0.06(+0.05%) |
May 02, 2014 | 99.92 | 100.15 | 99.82 | 100.05 | 115,887 | +0.03(+0.03%) |
May 01, 2014 | 99.96 | 100.12 | 99.93 | 100.03 | 145,649 | +0.10(+0.10%) |
Apr 30, 2014 | 99.82 | 99.96 | 99.79 | 99.93 | 229,278 | +0.18(+0.18%) |
Apr 29, 2014 | 99.67 | 99.78 | 99.62 | 99.75 | 194,855 | +0.08(+0.08%) |
Apr 28, 2014 | 99.71 | 99.78 | 99.63 | 99.67 | 402,096 | -0.14(-0.14%) |
Apr 25, 2014 | 99.79 | 99.89 | 99.72 | 99.80 | 345,613 | +0.07(+0.07%) |
Apr 24, 2014 | 99.68 | 99.79 | 99.61 | 99.73 | 342,839 | +0.05(+0.05%) |
Apr 23, 2014 | 99.75 | 99.83 | 99.68 | 99.69 | 275,040 | +0.05(+0.05%) |
Apr 22, 2014 | 99.66 | 99.67 | 99.55 | 99.64 | 179,364 | +0.00(+0.00%) |
Apr 21, 2014 | 99.63 | 99.74 | 99.62 | 99.64 | 288,517 | -0.05(-0.05%) |
Apr 17, 2014 | 99.79 | 99.69 | 99.69 | 99.69 | 226,526 | -0.12(-0.12%) |
Apr 16, 2014 | 99.85 | 99.93 | 99.80 | 99.81 | 235,062 | -0.17(-0.17%) |
Apr 15, 2014 | 99.86 | 100.02 | 99.79 | 99.98 | 343,333 | +0.08(+0.08%) |
Apr 14, 2014 | 99.89 | 99.90 | 99.78 | 99.90 | 99,762 | +0.03(+0.03%) |
Apr 11, 2014 | 99.99 | 99.99 | 99.86 | 99.87 | 287,383 | +0.01(+0.01%) |
Apr 10, 2014 | 99.79 | 100.00 | 99.74 | 99.86 | 280,111 | +0.16(+0.16%) |
Apr 09, 2014 | 99.54 | 99.79 | 99.48 | 99.69 | 186,694 | +0.11(+0.11%) |
Apr 08, 2014 | 99.52 | 99.65 | 99.48 | 99.58 | 227,045 | +0.09(+0.09%) |
Apr 07, 2014 | 99.45 | 99.55 | 99.45 | 99.49 | 182,417 | +0.11(+0.11%) |
Apr 04, 2014 | 99.33 | 99.46 | 99.27 | 99.38 | 380,004 | +0.25(+0.25%) |
Apr 03, 2014 | 99.05 | 99.22 | 99.04 | 99.14 | 220,204 | +0.06(+0.06%) |
Apr 02, 2014 | 99.01 | 99.15 | 99.01 | 99.07 | 422,998 | -0.14(-0.14%) |
Apr 01, 2014 | 99.21 | 99.21 | 99.11 | 99.21 | 1,099,421 | -0.05(-0.05%) |
Mar 31, 2014 | 99.01 | 99.26 | 99.01 | 99.26 | 232,700 | +0.13(+0.13%) |
Mar 28, 2014 | 99.19 | 99.22 | 99.09 | 99.13 | 143,787 | -0.09(-0.09%) |
Mar 27, 2014 | 99.11 | 99.28 | 99.06 | 99.21 | 297,846 | +0.02(+0.02%) |
Mar 26, 2014 | 99.07 | 99.25 | 99.05 | 99.20 | 195,959 | +0.21(+0.21%) |
Mar 25, 2014 | 98.99 | 99.07 | 98.92 | 98.99 | 239,562 | -0.01(-0.01%) |
Mar 24, 2014 | 98.85 | 99.02 | 98.85 | 99.00 | 165,739 | +0.01(+0.01%) |
Mar 21, 2014 | 98.95 | 99.04 | 98.88 | 98.99 | 163,391 | +0.06(+0.06%) |
Mar 20, 2014 | 98.91 | 98.95 | 98.84 | 98.92 | 193,203 | -0.07(-0.07%) |
Mar 19, 2014 | 99.32 | 99.37 | 98.80 | 98.99 | 462,071 | -0.33(-0.33%) |
Mar 18, 2014 | 99.21 | 99.33 | 99.21 | 99.32 | 172,848 | +0.09(+0.09%) |
Mar 17, 2014 | 99.21 | 99.28 | 99.18 | 99.23 | 313,073 | -0.04(-0.04%) |
Mar 14, 2014 | 99.35 | 99.35 | 99.21 | 99.27 | 143,967 | -0.02(-0.02%) |
Mar 13, 2014 | 98.99 | 99.33 | 98.96 | 99.29 | 265,761 | +0.22(+0.22%) |
Mar 12, 2014 | 99.08 | 99.11 | 99.05 | 99.07 | 292,984 | +0.11(+0.11%) |
Mar 11, 2014 | 99.00 | 99.04 | 98.93 | 98.96 | 543,970 | -0.03(-0.03%) |
Mar 10, 2014 | 98.91 | 98.99 | 98.91 | 98.99 | 142,986 | +0.00(+0.00%) |
Mar 07, 2014 | 98.92 | 99.01 | 98.91 | 98.99 | 169,290 | -0.17(-0.17%) |
Mar 06, 2014 | 99.16 | 99.21 | 99.12 | 99.16 | 505,299 | -0.15(-0.15%) |
Mar 05, 2014 | 99.24 | 99.37 | 99.22 | 99.31 | 661,509 | +0.08(+0.08%) |
Mar 04, 2014 | 99.41 | 99.43 | 99.22 | 99.22 | 197,130 | -0.25(-0.26%) |