Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 98.82 | 98.91 | 97.96 | 98.41 | 44,562,188 | -0.44(-0.45%) |
May 29, 2014 | 98.82 | 99.05 | 98.27 | 98.86 | 29,307,718 | +0.33(+0.34%) |
May 28, 2014 | 98.82 | 98.93 | 98.12 | 98.52 | 42,086,336 | -0.51(-0.52%) |
May 27, 2014 | 98.26 | 99.26 | 98.23 | 99.04 | 51,900,712 | +1.40(+1.44%) |
May 23, 2014 | 96.52 | 97.63 | 97.63 | 97.63 | 48,905,248 | +0.87(+0.90%) |
May 22, 2014 | 95.88 | 96.83 | 95.59 | 96.76 | 28,574,188 | +1.18(+1.23%) |
May 21, 2014 | 95.61 | 96.03 | 94.65 | 95.59 | 59,943,344 | +0.49(+0.51%) |
May 20, 2014 | 96.33 | 96.36 | 94.54 | 95.10 | 95,433,784 | -1.47(-1.53%) |
May 19, 2014 | 95.28 | 96.82 | 95.00 | 96.57 | 40,235,808 | +1.03(+1.08%) |
May 16, 2014 | 94.98 | 95.59 | 94.20 | 95.54 | 51,227,608 | +0.60(+0.63%) |
May 15, 2014 | 95.11 | 95.23 | 93.68 | 94.94 | 85,752,544 | -0.65(-0.68%) |
May 14, 2014 | 96.88 | 96.89 | 95.41 | 95.59 | 72,669,984 | -1.58(-1.62%) |
May 13, 2014 | 97.99 | 98.40 | 97.08 | 97.16 | 66,604,076 | -0.96(-0.98%) |
May 12, 2014 | 96.51 | 98.56 | 96.36 | 98.12 | 87,318,480 | +2.18(+2.27%) |
May 09, 2014 | 94.77 | 95.97 | 94.42 | 95.94 | 55,517,944 | +0.87(+0.92%) |
May 08, 2014 | 95.94 | 97.00 | 94.77 | 95.07 | 65,921,728 | -0.97(-1.01%) |
May 07, 2014 | 96.09 | 96.31 | 94.55 | 96.04 | 72,166,240 | +0.06(+0.06%) |
May 06, 2014 | 97.15 | 97.41 | 95.91 | 95.98 | 50,146,792 | -1.59(-1.63%) |
May 05, 2014 | 96.89 | 97.82 | 96.38 | 97.56 | 28,600,584 | -0.12(-0.12%) |
May 02, 2014 | 97.74 | 98.64 | 97.38 | 97.69 | 49,831,660 | +0.08(+0.08%) |
May 01, 2014 | 97.44 | 98.33 | 96.39 | 97.61 | 90,144,936 | -0.03(-0.04%) |
Apr 30, 2014 | 96.68 | 97.71 | 95.87 | 97.64 | 48,325,852 | +0.65(+0.67%) |
Apr 29, 2014 | 97.15 | 97.64 | 96.70 | 97.00 | 38,841,948 | +0.24(+0.25%) |
Apr 28, 2014 | 97.67 | 98.13 | 95.32 | 96.75 | 74,983,576 | -0.57(-0.58%) |
Apr 25, 2014 | 98.68 | 98.72 | 96.97 | 97.32 | 66,965,496 | -1.74(-1.76%) |
Apr 24, 2014 | 99.94 | 99.99 | 98.25 | 99.06 | 50,691,404 | -0.25(-0.25%) |
Apr 23, 2014 | 99.82 | 100.08 | 99.20 | 99.32 | 38,590,736 | -0.63(-0.63%) |
Apr 22, 2014 | 99.08 | 100.29 | 98.94 | 99.94 | 43,898,600 | +1.02(+1.03%) |
Apr 21, 2014 | 98.65 | 98.99 | 97.90 | 98.92 | 36,620,848 | +0.46(+0.47%) |
Apr 17, 2014 | 97.65 | 98.46 | 98.46 | 98.46 | 57,657,060 | +0.49(+0.50%) |
Apr 16, 2014 | 97.60 | 98.04 | 96.99 | 97.97 | 55,790,952 | +1.06(+1.09%) |
Apr 15, 2014 | 96.86 | 97.42 | 94.75 | 96.92 | 88,121,936 | +0.37(+0.39%) |
Apr 14, 2014 | 97.27 | 97.63 | 95.61 | 96.54 | 71,854,104 | +0.27(+0.28%) |
Apr 11, 2014 | 96.82 | 97.86 | 95.79 | 96.27 | 81,434,144 | -1.35(-1.38%) |
Apr 10, 2014 | 100.36 | 100.37 | 97.14 | 97.62 | 83,392,664 | -2.87(-2.86%) |
Apr 09, 2014 | 99.40 | 100.49 | 98.97 | 100.49 | 48,964,936 | +1.43(+1.44%) |
Apr 08, 2014 | 98.37 | 99.58 | 97.83 | 99.06 | 68,903,392 | +0.69(+0.70%) |
Apr 07, 2014 | 99.36 | 99.61 | 97.73 | 98.38 | 78,285,424 | -1.46(-1.46%) |
Apr 04, 2014 | 102.86 | 103.00 | 99.42 | 99.83 | 99,024,192 | -2.36(-2.31%) |
Apr 03, 2014 | 103.24 | 103.28 | 101.74 | 102.19 | 43,522,092 | -1.05(-1.01%) |
Apr 02, 2014 | 103.14 | 103.31 | 102.64 | 103.24 | 38,783,940 | +0.46(+0.45%) |
Apr 01, 2014 | 101.70 | 102.94 | 101.66 | 102.78 | 54,884,896 | +1.33(+1.31%) |
Mar 31, 2014 | 100.31 | 101.74 | 99.95 | 101.44 | 50,051,404 | +1.79(+1.79%) |
Mar 28, 2014 | 99.82 | 101.15 | 99.39 | 99.66 | 57,981,460 | -0.10(-0.10%) |
Mar 27, 2014 | 100.02 | 100.61 | 99.13 | 99.75 | 74,013,152 | -0.25(-0.25%) |
Mar 26, 2014 | 102.57 | 102.61 | 99.97 | 100.01 | 79,036,992 | -1.95(-1.92%) |
Mar 25, 2014 | 102.60 | 103.16 | 101.27 | 101.96 | 54,588,184 | -0.02(-0.02%) |
Mar 24, 2014 | 103.56 | 103.70 | 101.05 | 101.98 | 77,116,520 | -1.17(-1.14%) |
Mar 21, 2014 | 104.12 | 104.59 | 103.11 | 103.16 | 55,043,764 | -0.48(-0.46%) |
Mar 20, 2014 | 103.26 | 103.97 | 102.77 | 103.64 | 37,888,512 | +0.14(+0.13%) |
Mar 19, 2014 | 104.09 | 104.14 | 102.71 | 103.50 | 53,312,720 | -0.68(-0.65%) |
Mar 18, 2014 | 102.82 | 104.26 | 102.71 | 104.17 | 45,111,312 | +1.50(+1.46%) |
Mar 17, 2014 | 102.82 | 103.58 | 102.52 | 102.68 | 46,584,124 | +0.45(+0.44%) |
Mar 14, 2014 | 101.44 | 102.51 | 101.43 | 102.23 | 53,918,468 | +0.43(+0.42%) |
Mar 13, 2014 | 103.37 | 103.46 | 101.22 | 101.80 | 60,257,452 | -1.19(-1.16%) |
Mar 12, 2014 | 102.05 | 103.01 | 101.69 | 102.99 | 42,714,688 | +0.31(+0.30%) |
Mar 11, 2014 | 103.85 | 104.20 | 102.20 | 102.68 | 57,891,876 | -1.08(-1.04%) |
Mar 10, 2014 | 103.81 | 104.00 | 103.05 | 103.76 | 34,583,396 | -0.35(-0.33%) |
Mar 07, 2014 | 104.72 | 104.78 | 103.52 | 104.11 | 42,491,468 | -0.03(-0.03%) |
Mar 06, 2014 | 104.47 | 104.58 | 103.86 | 104.14 | 40,332,672 | -0.02(-0.02%) |
Mar 05, 2014 | 104.25 | 104.33 | 103.91 | 104.16 | 39,884,456 | -0.06(-0.06%) |
Mar 04, 2014 | 102.80 | 104.87 | 102.78 | 104.22 | 129,091,888 | +2.56(+2.52%) |