Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 107.50 | 107.50 | 104.50 | 105.50 | 60,896 | +0.90(+0.86%) |
May 29, 2014 | 102.20 | 105.10 | 100.70 | 104.60 | 46,280 | +3.10(+3.05%) |
May 28, 2014 | 101.00 | 102.15 | 98.70 | 101.50 | 38,978 | +0.40(+0.40%) |
May 27, 2014 | 102.70 | 104.10 | 100.13 | 101.10 | 44,631 | -0.80(-0.79%) |
May 23, 2014 | 104.70 | 101.90 | 101.90 | 101.90 | 48,950 | -3.40(-3.23%) |
May 22, 2014 | 104.50 | 107.70 | 103.70 | 105.30 | 59,307 | +1.70(+1.64%) |
May 21, 2014 | 101.40 | 105.20 | 100.60 | 103.60 | 108,929 | +5.10(+5.18%) |
May 20, 2014 | 100.70 | 100.90 | 97.20 | 98.50 | 72,364 | -2.00(-1.99%) |
May 19, 2014 | 97.60 | 102.70 | 97.60 | 100.50 | 66,100 | +3.00(+3.08%) |
May 16, 2014 | 98.40 | 99.40 | 96.40 | 97.50 | 64,370 | -1.20(-1.22%) |
May 15, 2014 | 99.00 | 99.40 | 95.60 | 98.70 | 57,192 | -0.90(-0.90%) |
May 14, 2014 | 101.50 | 103.10 | 99.30 | 99.60 | 74,094 | -2.30(-2.26%) |
May 13, 2014 | 103.90 | 104.30 | 100.70 | 101.90 | 121,768 | +0.20(+0.20%) |
May 12, 2014 | 99.00 | 103.30 | 96.30 | 101.70 | 161,212 | +7.00(+7.39%) |
May 09, 2014 | 93.10 | 99.80 | 92.70 | 94.70 | 143,998 | +5.70(+6.40%) |
May 08, 2014 | 91.00 | 92.60 | 87.40 | 89.00 | 83,907 | -2.50(-2.73%) |
May 07, 2014 | 92.30 | 92.70 | 88.40 | 91.50 | 38,280 | +0.40(+0.44%) |
May 06, 2014 | 92.40 | 94.60 | 90.90 | 91.10 | 34,876 | -2.00(-2.15%) |
May 05, 2014 | 92.40 | 93.80 | 90.80 | 93.10 | 33,893 | +0.00(+0.00%) |
May 02, 2014 | 91.30 | 93.40 | 90.60 | 93.10 | 31,417 | +2.20(+2.42%) |
May 01, 2014 | 91.40 | 91.90 | 88.80 | 90.90 | 49,998 | -0.90(-0.98%) |
Apr 30, 2014 | 90.80 | 92.90 | 88.30 | 91.80 | 52,104 | +0.30(+0.33%) |
Apr 29, 2014 | 90.30 | 94.10 | 90.30 | 91.50 | 36,927 | +2.10(+2.35%) |
Apr 28, 2014 | 93.60 | 94.10 | 87.20 | 89.40 | 74,504 | -3.50(-3.77%) |
Apr 25, 2014 | 95.40 | 95.90 | 92.80 | 92.90 | 64,787 | -3.20(-3.33%) |
Apr 24, 2014 | 96.00 | 98.25 | 94.05 | 96.10 | 52,079 | +0.50(+0.52%) |
Apr 23, 2014 | 91.50 | 98.40 | 90.70 | 95.60 | 93,706 | +4.30(+4.71%) |
Apr 22, 2014 | 95.40 | 95.40 | 90.00 | 91.30 | 75,210 | -4.40(-4.60%) |
Apr 21, 2014 | 95.90 | 96.40 | 91.20 | 95.70 | 75,954 | +0.50(+0.53%) |
Apr 17, 2014 | 93.10 | 95.20 | 95.20 | 95.20 | 64,120 | +2.40(+2.59%) |
Apr 16, 2014 | 91.30 | 95.40 | 90.10 | 92.80 | 100,245 | +2.10(+2.32%) |
Apr 15, 2014 | 90.00 | 92.80 | 88.60 | 90.70 | 110,170 | +0.90(+1.00%) |
Apr 14, 2014 | 88.40 | 93.00 | 87.00 | 89.80 | 81,340 | +2.30(+2.63%) |
Apr 11, 2014 | 84.80 | 88.50 | 84.40 | 87.50 | 90,512 | +2.40(+2.82%) |
Apr 10, 2014 | 85.90 | 88.70 | 84.30 | 85.10 | 64,358 | +0.20(+0.24%) |
Apr 09, 2014 | 85.40 | 86.00 | 83.30 | 84.90 | 29,057 | +0.20(+0.24%) |
Apr 08, 2014 | 83.10 | 85.60 | 82.50 | 84.70 | 37,940 | +1.70(+2.05%) |
Apr 07, 2014 | 85.80 | 86.65 | 81.50 | 83.00 | 41,651 | -3.70(-4.27%) |
Apr 04, 2014 | 86.80 | 87.80 | 84.10 | 86.70 | 55,006 | +0.60(+0.70%) |
Apr 03, 2014 | 85.10 | 88.00 | 85.10 | 86.10 | 53,466 | +1.10(+1.29%) |
Apr 02, 2014 | 83.70 | 85.50 | 83.30 | 85.00 | 61,110 | +1.50(+1.80%) |
Apr 01, 2014 | 84.00 | 84.80 | 82.80 | 83.50 | 34,338 | -0.20(-0.24%) |
Mar 31, 2014 | 84.20 | 84.80 | 83.10 | 83.70 | 53,920 | +0.20(+0.24%) |
Mar 28, 2014 | 83.00 | 84.40 | 82.40 | 83.50 | 54,842 | +0.60(+0.72%) |
Mar 27, 2014 | 81.00 | 83.40 | 80.20 | 82.90 | 39,966 | +1.60(+1.97%) |
Mar 26, 2014 | 84.00 | 84.40 | 80.90 | 81.30 | 37,268 | -1.90(-2.28%) |
Mar 25, 2014 | 83.70 | 85.50 | 82.90 | 83.20 | 52,077 | +0.20(+0.24%) |
Mar 24, 2014 | 85.00 | 86.14 | 80.80 | 83.00 | 68,722 | -1.60(-1.89%) |
Mar 21, 2014 | 82.30 | 85.50 | 82.30 | 84.60 | 83,931 | +2.50(+3.05%) |
Mar 20, 2014 | 80.40 | 84.80 | 80.00 | 82.10 | 91,498 | -2.70(-3.18%) |
Mar 19, 2014 | 87.50 | 89.50 | 84.15 | 84.80 | 97,880 | -2.80(-3.20%) |
Mar 18, 2014 | 83.60 | 87.80 | 83.30 | 87.60 | 64,887 | +3.90(+4.66%) |
Mar 17, 2014 | 87.00 | 90.00 | 83.00 | 83.70 | 100,785 | -2.40(-2.79%) |
Mar 14, 2014 | 83.10 | 87.00 | 81.20 | 86.10 | 130,114 | +6.20(+7.76%) |
Mar 13, 2014 | 76.10 | 86.00 | 75.80 | 79.90 | 212,675 | +6.90(+9.45%) |
Mar 12, 2014 | 70.80 | 74.70 | 70.30 | 73.00 | 47,587 | +2.00(+2.82%) |
Mar 11, 2014 | 73.70 | 75.00 | 70.55 | 71.00 | 57,941 | -2.50(-3.40%) |
Mar 10, 2014 | 79.40 | 79.50 | 72.00 | 73.50 | 106,912 | -3.80(-4.92%) |
Mar 07, 2014 | 75.60 | 79.50 | 74.50 | 77.30 | 110,283 | +5.90(+8.26%) |
Mar 06, 2014 | 71.90 | 72.30 | 71.00 | 71.40 | 18,679 | -0.10(-0.14%) |
Mar 05, 2014 | 73.20 | 74.00 | 71.00 | 71.50 | 43,198 | -1.50(-2.05%) |
Mar 04, 2014 | 70.00 | 74.40 | 69.80 | 73.00 | 91,866 | +3.20(+4.58%) |