Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 100.72 | 100.72 | 99.50 | 99.97 | 75,564 | -0.47(-0.46%) |
May 29, 2014 | 100.45 | 100.82 | 99.62 | 100.44 | 53,407 | +0.51(+0.51%) |
May 28, 2014 | 100.79 | 100.88 | 99.25 | 99.93 | 65,731 | -1.12(-1.11%) |
May 27, 2014 | 101.76 | 101.90 | 100.76 | 101.05 | 81,961 | -0.54(-0.53%) |
May 23, 2014 | 101.32 | 101.58 | 101.58 | 101.58 | 25,731 | +0.68(+0.67%) |
May 22, 2014 | 99.50 | 101.01 | 99.50 | 100.91 | 24,709 | +1.26(+1.26%) |
May 21, 2014 | 98.66 | 100.06 | 98.49 | 99.65 | 49,921 | +1.01(+1.02%) |
May 20, 2014 | 99.27 | 100.07 | 98.25 | 98.64 | 16,428 | -0.41(-0.42%) |
May 19, 2014 | 99.04 | 99.61 | 97.98 | 99.05 | 49,200 | +0.10(+0.10%) |
May 16, 2014 | 98.30 | 99.36 | 97.75 | 98.95 | 35,053 | +1.01(+1.03%) |
May 15, 2014 | 99.02 | 99.12 | 97.24 | 97.94 | 49,697 | -1.23(-1.24%) |
May 14, 2014 | 98.82 | 99.93 | 98.26 | 99.16 | 47,439 | -0.10(-0.10%) |
May 13, 2014 | 98.89 | 99.57 | 98.22 | 99.26 | 46,757 | +0.54(+0.55%) |
May 12, 2014 | 98.71 | 99.38 | 97.84 | 98.72 | 53,021 | +0.36(+0.36%) |
May 09, 2014 | 96.83 | 98.86 | 96.58 | 98.36 | 27,771 | +1.30(+1.34%) |
May 08, 2014 | 98.80 | 99.49 | 96.71 | 97.06 | 46,870 | -2.11(-2.13%) |
May 07, 2014 | 98.32 | 99.32 | 98.09 | 99.18 | 26,006 | +1.17(+1.19%) |
May 06, 2014 | 96.88 | 98.64 | 96.88 | 98.01 | 30,939 | +1.20(+1.24%) |
May 05, 2014 | 97.05 | 97.06 | 96.22 | 96.81 | 20,932 | -0.32(-0.33%) |
May 02, 2014 | 96.59 | 97.90 | 96.06 | 97.13 | 70,035 | +0.44(+0.45%) |
May 01, 2014 | 95.22 | 97.16 | 93.91 | 96.69 | 56,842 | +1.67(+1.76%) |
Apr 30, 2014 | 96.03 | 96.03 | 93.87 | 95.02 | 55,459 | -0.96(-1.00%) |
Apr 29, 2014 | 96.41 | 97.10 | 94.98 | 95.98 | 50,727 | -0.18(-0.19%) |
Apr 28, 2014 | 96.36 | 97.16 | 95.19 | 96.16 | 46,693 | -0.16(-0.16%) |
Apr 25, 2014 | 96.96 | 97.68 | 96.17 | 96.31 | 64,271 | -1.25(-1.28%) |
Apr 24, 2014 | 98.02 | 98.51 | 96.85 | 97.56 | 88,613 | -0.10(-0.10%) |
Apr 23, 2014 | 96.38 | 98.06 | 96.09 | 97.66 | 51,843 | +0.95(+0.98%) |
Apr 22, 2014 | 97.70 | 98.22 | 96.51 | 96.72 | 30,647 | -1.11(-1.14%) |
Apr 21, 2014 | 97.73 | 98.37 | 97.55 | 97.83 | 22,235 | +0.44(+0.45%) |
Apr 17, 2014 | 97.94 | 97.39 | 97.39 | 97.39 | 17,883 | -0.59(-0.60%) |
Apr 16, 2014 | 97.49 | 98.93 | 97.49 | 97.98 | 71,793 | +0.60(+0.61%) |
Apr 15, 2014 | 97.56 | 97.85 | 96.30 | 97.38 | 61,302 | +0.11(+0.11%) |
Apr 14, 2014 | 95.91 | 97.47 | 95.09 | 97.27 | 52,854 | +1.37(+1.43%) |
Apr 11, 2014 | 95.61 | 96.44 | 94.14 | 95.91 | 52,450 | -0.01(-0.01%) |
Apr 10, 2014 | 95.96 | 97.11 | 94.97 | 95.91 | 92,254 | -0.08(-0.08%) |
Apr 09, 2014 | 97.10 | 97.10 | 93.97 | 95.99 | 79,834 | -0.91(-0.94%) |
Apr 08, 2014 | 93.86 | 97.84 | 93.01 | 96.90 | 142,333 | +3.42(+3.66%) |
Apr 07, 2014 | 94.87 | 94.99 | 92.77 | 93.48 | 95,826 | -1.62(-1.70%) |
Apr 04, 2014 | 96.79 | 96.89 | 94.65 | 95.10 | 79,048 | -0.99(-1.04%) |
Apr 03, 2014 | 97.59 | 97.59 | 95.17 | 96.09 | 133,417 | -1.41(-1.45%) |
Apr 02, 2014 | 97.86 | 97.86 | 95.04 | 97.51 | 65,102 | -0.18(-0.18%) |
Apr 01, 2014 | 95.93 | 97.90 | 95.93 | 97.69 | 89,657 | +2.36(+2.48%) |
Mar 31, 2014 | 96.23 | 97.06 | 94.90 | 95.32 | 90,499 | -0.05(-0.05%) |
Mar 28, 2014 | 95.36 | 96.30 | 94.84 | 95.37 | 34,688 | +0.41(+0.43%) |
Mar 27, 2014 | 94.27 | 95.10 | 93.52 | 94.96 | 70,480 | +0.96(+1.02%) |
Mar 26, 2014 | 94.48 | 94.90 | 93.60 | 94.00 | 70,765 | +0.20(+0.22%) |
Mar 25, 2014 | 93.02 | 94.87 | 92.68 | 93.80 | 72,196 | +1.70(+1.85%) |
Mar 24, 2014 | 93.09 | 94.05 | 91.67 | 92.10 | 100,916 | -0.04(-0.04%) |
Mar 21, 2014 | 90.36 | 92.77 | 89.71 | 92.14 | 123,895 | +1.97(+2.18%) |
Mar 20, 2014 | 87.22 | 90.53 | 86.57 | 90.17 | 107,583 | +2.98(+3.41%) |
Mar 19, 2014 | 88.27 | 89.91 | 86.60 | 87.19 | 75,828 | -0.77(-0.87%) |
Mar 18, 2014 | 89.56 | 90.27 | 87.53 | 87.96 | 69,867 | -1.22(-1.37%) |
Mar 17, 2014 | 87.61 | 89.96 | 87.35 | 89.18 | 46,787 | +2.27(+2.61%) |
Mar 14, 2014 | 86.15 | 87.51 | 85.07 | 86.91 | 56,701 | +0.82(+0.95%) |
Mar 13, 2014 | 88.38 | 89.74 | 84.92 | 86.10 | 120,061 | -2.00(-2.27%) |
Mar 12, 2014 | 89.46 | 89.69 | 87.76 | 88.10 | 88,050 | -1.38(-1.54%) |
Mar 11, 2014 | 88.57 | 90.16 | 87.71 | 89.47 | 80,668 | +1.36(+1.54%) |
Mar 10, 2014 | 90.08 | 90.09 | 87.73 | 88.11 | 74,509 | -2.88(-3.16%) |
Mar 07, 2014 | 90.10 | 91.13 | 88.85 | 90.99 | 95,312 | +1.26(+1.40%) |
Mar 06, 2014 | 86.50 | 90.14 | 86.40 | 89.73 | 164,643 | +3.60(+4.18%) |
Mar 05, 2014 | 85.77 | 86.42 | 85.54 | 86.13 | 81,714 | +0.19(+0.22%) |
Mar 04, 2014 | 86.43 | 86.79 | 84.96 | 85.94 | 137,335 | +0.17(+0.20%) |