Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 97.17 | 97.83 | 96.60 | 97.35 | 168,467 | +0.11(+0.11%) |
May 29, 2014 | 96.83 | 97.42 | 96.45 | 97.24 | 151,809 | +0.43(+0.44%) |
May 28, 2014 | 97.10 | 97.16 | 96.04 | 96.81 | 233,330 | -0.20(-0.21%) |
May 27, 2014 | 97.08 | 97.08 | 96.29 | 97.01 | 325,588 | +0.57(+0.59%) |
May 23, 2014 | 96.62 | 96.44 | 96.44 | 96.44 | 212,400 | -0.32(-0.33%) |
May 22, 2014 | 95.92 | 96.94 | 95.82 | 96.76 | 62,951 | +0.84(+0.88%) |
May 21, 2014 | 95.38 | 96.22 | 94.69 | 95.92 | 233,611 | +0.69(+0.72%) |
May 20, 2014 | 96.22 | 96.58 | 94.33 | 95.23 | 253,883 | -1.00(-1.04%) |
May 19, 2014 | 96.46 | 97.06 | 95.83 | 96.23 | 157,787 | -0.24(-0.25%) |
May 16, 2014 | 95.07 | 96.52 | 94.57 | 96.47 | 179,022 | +1.44(+1.52%) |
May 15, 2014 | 94.96 | 95.20 | 93.99 | 95.03 | 192,568 | -0.32(-0.34%) |
May 14, 2014 | 96.28 | 96.28 | 95.18 | 95.35 | 142,396 | -0.83(-0.86%) |
May 13, 2014 | 96.60 | 97.40 | 95.98 | 96.18 | 131,603 | -0.20(-0.21%) |
May 12, 2014 | 95.20 | 96.54 | 95.20 | 96.38 | 200,819 | +1.59(+1.68%) |
May 09, 2014 | 94.64 | 95.27 | 94.05 | 94.79 | 146,347 | -0.01(-0.01%) |
May 08, 2014 | 96.57 | 96.57 | 94.51 | 94.80 | 142,180 | -0.14(-0.15%) |
May 07, 2014 | 94.27 | 95.00 | 93.52 | 94.94 | 169,139 | +0.69(+0.73%) |
May 06, 2014 | 95.14 | 95.77 | 94.00 | 94.25 | 156,430 | -1.11(-1.16%) |
May 05, 2014 | 94.99 | 95.68 | 93.88 | 95.36 | 305,589 | -0.08(-0.08%) |
May 02, 2014 | 94.93 | 96.61 | 94.43 | 95.44 | 342,599 | -0.01(-0.01%) |
May 01, 2014 | 98.51 | 98.76 | 94.36 | 95.45 | 654,346 | -3.56(-3.60%) |
Apr 30, 2014 | 95.92 | 99.08 | 95.61 | 99.01 | 432,245 | +3.09(+3.22%) |
Apr 29, 2014 | 96.30 | 96.77 | 95.61 | 95.92 | 194,575 | -0.09(-0.09%) |
Apr 28, 2014 | 96.21 | 96.49 | 94.77 | 96.01 | 229,375 | +0.13(+0.14%) |
Apr 25, 2014 | 97.19 | 97.19 | 95.34 | 95.88 | 116,499 | -1.37(-1.41%) |
Apr 24, 2014 | 97.87 | 97.99 | 96.44 | 97.25 | 171,193 | -0.15(-0.15%) |
Apr 23, 2014 | 97.34 | 97.87 | 96.40 | 97.40 | 390,263 | -0.13(-0.13%) |
Apr 22, 2014 | 97.30 | 98.27 | 96.73 | 97.53 | 161,226 | +0.44(+0.45%) |
Apr 21, 2014 | 97.10 | 97.28 | 96.37 | 97.09 | 178,194 | +0.16(+0.17%) |
Apr 17, 2014 | 96.05 | 96.93 | 96.93 | 96.93 | 182,800 | +0.98(+1.02%) |
Apr 16, 2014 | 94.98 | 96.07 | 94.30 | 95.95 | 138,517 | +1.21(+1.28%) |
Apr 15, 2014 | 94.49 | 95.87 | 93.54 | 94.74 | 222,669 | +0.50(+0.53%) |
Apr 14, 2014 | 94.04 | 94.58 | 93.22 | 94.24 | 210,848 | +0.87(+0.93%) |
Apr 11, 2014 | 93.51 | 94.13 | 91.97 | 93.37 | 346,026 | -0.98(-1.04%) |
Apr 10, 2014 | 95.19 | 95.69 | 94.08 | 94.35 | 313,212 | -0.99(-1.04%) |
Apr 09, 2014 | 95.34 | 95.81 | 94.79 | 95.34 | 274,924 | +0.39(+0.41%) |
Apr 08, 2014 | 95.21 | 96.15 | 94.64 | 94.95 | 253,672 | -0.19(-0.20%) |
Apr 07, 2014 | 95.04 | 95.91 | 94.56 | 95.14 | 428,295 | -0.31(-0.32%) |
Apr 04, 2014 | 97.42 | 97.84 | 94.70 | 95.45 | 313,257 | -1.46(-1.51%) |
Apr 03, 2014 | 97.95 | 97.95 | 96.61 | 96.91 | 254,716 | -0.98(-1.00%) |
Apr 02, 2014 | 98.66 | 99.57 | 97.85 | 97.89 | 268,592 | -0.68(-0.69%) |
Apr 01, 2014 | 97.64 | 98.57 | 96.98 | 98.57 | 226,150 | +1.25(+1.28%) |
Mar 31, 2014 | 97.15 | 97.69 | 96.48 | 97.32 | 196,764 | +0.85(+0.88%) |
Mar 28, 2014 | 95.26 | 96.55 | 94.84 | 96.47 | 202,502 | +1.46(+1.54%) |
Mar 27, 2014 | 95.04 | 95.54 | 94.50 | 95.01 | 204,529 | -0.31(-0.33%) |
Mar 26, 2014 | 97.25 | 97.65 | 95.28 | 95.32 | 193,181 | -1.74(-1.79%) |
Mar 25, 2014 | 98.00 | 98.77 | 97.04 | 97.06 | 218,482 | -0.17(-0.17%) |
Mar 24, 2014 | 97.51 | 97.97 | 95.97 | 97.23 | 236,005 | -0.11(-0.11%) |
Mar 21, 2014 | 96.63 | 98.51 | 96.37 | 97.34 | 436,951 | +0.16(+0.16%) |
Mar 20, 2014 | 96.12 | 97.18 | 95.17 | 97.18 | 203,468 | +0.58(+0.60%) |
Mar 19, 2014 | 98.17 | 98.35 | 96.03 | 96.60 | 222,429 | -1.46(-1.49%) |
Mar 18, 2014 | 97.93 | 98.74 | 97.50 | 98.06 | 229,375 | +0.33(+0.34%) |
Mar 17, 2014 | 97.31 | 98.11 | 96.86 | 97.73 | 173,875 | +1.07(+1.11%) |
Mar 14, 2014 | 96.99 | 97.77 | 96.43 | 96.66 | 188,265 | -0.66(-0.68%) |
Mar 13, 2014 | 100.00 | 100.00 | 96.89 | 97.32 | 219,685 | -2.43(-2.44%) |
Mar 12, 2014 | 98.39 | 99.86 | 97.41 | 99.75 | 263,406 | +0.92(+0.93%) |
Mar 11, 2014 | 99.48 | 99.52 | 98.44 | 98.83 | 185,294 | -0.55(-0.55%) |
Mar 10, 2014 | 99.75 | 99.93 | 98.49 | 99.38 | 240,919 | -0.51(-0.51%) |
Mar 07, 2014 | 100.00 | 100.27 | 99.18 | 99.89 | 270,835 | +0.16(+0.16%) |
Mar 06, 2014 | 99.17 | 100.23 | 99.02 | 99.73 | 274,310 | +0.72(+0.73%) |
Mar 05, 2014 | 99.31 | 99.95 | 98.78 | 99.01 | 225,693 | -0.17(-0.17%) |
Mar 04, 2014 | 99.07 | 99.90 | 99.04 | 99.18 | 318,153 | +1.35(+1.38%) |