Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 105.42 | 105.46 | 105.01 | 105.20 | 483,531 | +1.51(+1.45%) |
May 29, 2014 | 103.51 | 103.90 | 103.31 | 103.69 | 374,682 | +1.47(+1.44%) |
May 28, 2014 | 102.82 | 103.05 | 101.84 | 102.23 | 278,523 | -0.19(-0.18%) |
May 27, 2014 | 102.24 | 102.47 | 101.87 | 102.41 | 318,498 | +0.44(+0.43%) |
May 23, 2014 | 101.85 | 101.97 | 101.97 | 101.97 | 188,799 | -0.09(-0.09%) |
May 22, 2014 | 101.29 | 102.21 | 101.26 | 102.07 | 386,946 | +1.56(+1.56%) |
May 21, 2014 | 100.26 | 100.65 | 100.07 | 100.50 | 330,119 | +0.36(+0.36%) |
May 20, 2014 | 100.61 | 100.71 | 100.11 | 100.14 | 358,251 | -0.88(-0.87%) |
May 19, 2014 | 100.55 | 101.18 | 100.27 | 101.02 | 385,835 | -0.93(-0.91%) |
May 16, 2014 | 101.72 | 101.96 | 101.34 | 101.95 | 255,198 | +0.10(+0.10%) |
May 15, 2014 | 102.63 | 102.92 | 101.38 | 101.84 | 277,287 | -0.87(-0.84%) |
May 14, 2014 | 103.31 | 103.65 | 102.69 | 102.71 | 752,129 | -0.88(-0.85%) |
May 13, 2014 | 102.50 | 103.74 | 102.39 | 103.59 | 606,589 | +2.02(+1.99%) |
May 12, 2014 | 101.26 | 101.68 | 101.01 | 101.58 | 370,204 | +0.32(+0.31%) |
May 09, 2014 | 101.34 | 101.73 | 100.94 | 101.26 | 399,738 | +0.67(+0.67%) |
May 08, 2014 | 100.91 | 101.02 | 100.01 | 100.59 | 394,089 | -0.82(-0.81%) |
May 07, 2014 | 101.38 | 101.51 | 100.99 | 101.41 | 342,972 | +0.03(+0.03%) |
May 06, 2014 | 101.84 | 101.91 | 101.12 | 101.38 | 461,648 | -0.41(-0.40%) |
May 05, 2014 | 102.11 | 102.24 | 101.76 | 101.79 | 295,440 | -0.45(-0.45%) |
May 02, 2014 | 102.30 | 102.48 | 102.01 | 102.24 | 452,552 | +0.19(+0.18%) |
May 01, 2014 | 102.33 | 102.45 | 101.72 | 102.06 | 366,540 | +1.22(+1.21%) |
Apr 30, 2014 | 100.45 | 100.91 | 100.14 | 100.84 | 502,823 | +0.86(+0.86%) |
Apr 29, 2014 | 100.27 | 100.44 | 99.87 | 99.98 | 318,790 | +0.40(+0.40%) |
Apr 28, 2014 | 99.89 | 99.95 | 98.91 | 99.58 | 422,366 | +0.54(+0.54%) |
Apr 25, 2014 | 99.34 | 99.72 | 98.91 | 99.04 | 469,332 | -0.51(-0.51%) |
Apr 24, 2014 | 99.84 | 99.84 | 99.13 | 99.56 | 494,128 | -1.03(-1.03%) |
Apr 23, 2014 | 100.71 | 100.91 | 100.56 | 100.59 | 297,649 | -0.25(-0.25%) |
Apr 22, 2014 | 100.87 | 101.03 | 100.64 | 100.84 | 369,787 | -0.20(-0.20%) |
Apr 21, 2014 | 101.29 | 101.31 | 100.86 | 101.05 | 405,301 | +0.58(+0.57%) |
Apr 17, 2014 | 100.95 | 100.47 | 100.47 | 100.47 | 422,648 | -0.42(-0.41%) |
Apr 16, 2014 | 100.45 | 100.92 | 100.17 | 100.89 | 400,729 | +1.50(+1.51%) |
Apr 15, 2014 | 99.18 | 99.49 | 98.28 | 99.39 | 524,630 | -0.43(-0.43%) |
Apr 14, 2014 | 99.69 | 100.17 | 99.27 | 99.82 | 534,796 | +2.26(+2.32%) |
Apr 11, 2014 | 97.01 | 98.35 | 96.78 | 97.56 | 981,394 | +1.40(+1.45%) |
Apr 10, 2014 | 97.72 | 97.92 | 96.15 | 96.16 | 1,650,588 | -4.04(-4.03%) |
Apr 09, 2014 | 99.43 | 100.29 | 99.21 | 100.20 | 1,201,507 | -1.27(-1.26%) |
Apr 08, 2014 | 101.47 | 101.70 | 101.03 | 101.47 | 657,911 | -2.13(-2.06%) |
Apr 07, 2014 | 103.71 | 103.95 | 103.09 | 103.60 | 432,013 | +0.12(+0.12%) |
Apr 04, 2014 | 104.37 | 104.72 | 103.27 | 103.48 | 643,372 | -1.49(-1.42%) |
Apr 03, 2014 | 105.03 | 105.65 | 104.67 | 104.97 | 487,314 | -0.54(-0.51%) |
Apr 02, 2014 | 105.44 | 105.57 | 104.82 | 105.51 | 377,488 | +0.20(+0.19%) |
Apr 01, 2014 | 105.05 | 105.42 | 104.92 | 105.30 | 579,702 | +0.30(+0.28%) |
Mar 31, 2014 | 105.19 | 105.56 | 104.68 | 105.01 | 517,155 | +0.07(+0.06%) |
Mar 28, 2014 | 105.49 | 105.77 | 104.70 | 104.94 | 579,984 | +1.16(+1.12%) |
Mar 27, 2014 | 104.08 | 104.17 | 103.53 | 103.78 | 600,987 | +0.98(+0.95%) |
Mar 26, 2014 | 103.18 | 104.15 | 102.54 | 102.80 | 922,900 | +3.74(+3.78%) |
Mar 25, 2014 | 99.48 | 99.83 | 98.91 | 99.06 | 382,471 | +0.47(+0.48%) |
Mar 24, 2014 | 98.91 | 99.04 | 97.90 | 98.58 | 396,904 | +0.52(+0.53%) |
Mar 21, 2014 | 98.32 | 99.03 | 98.03 | 98.06 | 452,442 | -0.22(-0.22%) |
Mar 20, 2014 | 97.31 | 98.39 | 97.09 | 98.28 | 731,534 | -0.98(-0.98%) |
Mar 19, 2014 | 99.74 | 100.23 | 98.78 | 99.26 | 561,995 | -1.05(-1.05%) |
Mar 18, 2014 | 99.96 | 100.71 | 99.86 | 100.31 | 349,237 | -0.77(-0.76%) |
Mar 17, 2014 | 100.53 | 101.20 | 100.40 | 101.08 | 480,054 | +1.74(+1.76%) |
Mar 14, 2014 | 99.62 | 99.94 | 99.09 | 99.33 | 824,698 | -1.32(-1.32%) |
Mar 13, 2014 | 101.83 | 102.09 | 100.17 | 100.66 | 433,716 | -1.00(-0.98%) |
Mar 12, 2014 | 101.63 | 101.96 | 100.98 | 101.65 | 529,853 | -1.06(-1.03%) |
Mar 11, 2014 | 103.40 | 103.59 | 102.67 | 102.71 | 245,376 | -0.80(-0.78%) |
Mar 10, 2014 | 103.76 | 103.94 | 103.20 | 103.52 | 257,852 | -0.57(-0.54%) |
Mar 07, 2014 | 104.85 | 105.00 | 103.94 | 104.08 | 338,350 | -0.63(-0.60%) |
Mar 06, 2014 | 104.85 | 104.99 | 104.61 | 104.71 | 429,370 | +1.27(+1.23%) |
Mar 05, 2014 | 103.37 | 103.88 | 103.05 | 103.44 | 680,931 | -1.78(-1.69%) |
Mar 04, 2014 | 104.88 | 105.29 | 104.72 | 105.22 | 313,734 | +1.47(+1.42%) |