Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 99.11 | 99.20 | 98.25 | 98.70 | 44,430,816 | -0.45(-0.45%) |
May 29, 2014 | 99.11 | 99.34 | 98.56 | 99.15 | 29,221,318 | +0.33(+0.34%) |
May 28, 2014 | 99.11 | 99.23 | 98.41 | 98.81 | 41,962,260 | -0.52(-0.52%) |
May 27, 2014 | 98.55 | 99.56 | 98.52 | 99.33 | 51,747,704 | +1.41(+1.44%) |
May 23, 2014 | 96.80 | 97.92 | 97.92 | 97.92 | 48,761,072 | +0.87(+0.90%) |
May 22, 2014 | 96.17 | 97.12 | 95.87 | 97.05 | 28,489,950 | +1.18(+1.23%) |
May 21, 2014 | 95.89 | 96.31 | 94.93 | 95.87 | 59,766,628 | +0.49(+0.51%) |
May 20, 2014 | 96.62 | 96.65 | 94.82 | 95.38 | 95,152,440 | -1.48(-1.53%) |
May 19, 2014 | 95.56 | 97.11 | 95.28 | 96.86 | 40,117,192 | +1.03(+1.08%) |
May 16, 2014 | 95.26 | 95.87 | 94.48 | 95.82 | 51,076,588 | +0.60(+0.63%) |
May 15, 2014 | 95.39 | 95.51 | 93.96 | 95.22 | 85,499,744 | -0.65(-0.67%) |
May 14, 2014 | 97.16 | 97.18 | 95.69 | 95.87 | 72,455,752 | -1.58(-1.62%) |
May 13, 2014 | 98.28 | 98.69 | 97.37 | 97.45 | 66,407,724 | -0.96(-0.98%) |
May 12, 2014 | 96.79 | 98.85 | 96.65 | 98.41 | 87,061,064 | +2.19(+2.27%) |
May 09, 2014 | 95.05 | 96.25 | 94.70 | 96.23 | 55,354,276 | +0.87(+0.92%) |
May 08, 2014 | 96.23 | 97.28 | 95.05 | 95.35 | 65,727,388 | -0.97(-1.01%) |
May 07, 2014 | 96.38 | 96.59 | 94.83 | 96.32 | 71,953,496 | +0.06(+0.06%) |
May 06, 2014 | 97.43 | 97.70 | 96.19 | 96.26 | 49,998,956 | -1.59(-1.63%) |
May 05, 2014 | 97.18 | 98.11 | 96.66 | 97.85 | 28,516,268 | -0.12(-0.12%) |
May 02, 2014 | 98.03 | 98.93 | 97.67 | 97.98 | 49,684,756 | +0.08(+0.08%) |
May 01, 2014 | 97.73 | 98.62 | 96.67 | 97.90 | 89,879,184 | -0.04(-0.04%) |
Apr 30, 2014 | 96.97 | 98.00 | 96.16 | 97.93 | 48,183,388 | +0.65(+0.67%) |
Apr 29, 2014 | 97.44 | 97.93 | 96.99 | 97.28 | 38,727,440 | +0.24(+0.25%) |
Apr 28, 2014 | 97.96 | 98.42 | 95.61 | 97.04 | 74,762,520 | -0.57(-0.58%) |
Apr 25, 2014 | 98.97 | 99.01 | 97.26 | 97.61 | 66,768,080 | -1.75(-1.76%) |
Apr 24, 2014 | 100.24 | 100.28 | 98.54 | 99.36 | 50,541,964 | -0.25(-0.25%) |
Apr 23, 2014 | 100.12 | 100.37 | 99.50 | 99.61 | 38,476,972 | -0.63(-0.63%) |
Apr 22, 2014 | 99.37 | 100.59 | 99.23 | 100.24 | 43,769,184 | +1.02(+1.03%) |
Apr 21, 2014 | 98.94 | 99.29 | 98.19 | 99.22 | 36,512,888 | +0.46(+0.47%) |
Apr 17, 2014 | 97.94 | 98.75 | 98.75 | 98.75 | 57,487,084 | +0.49(+0.50%) |
Apr 16, 2014 | 97.89 | 98.33 | 97.28 | 98.26 | 55,626,476 | +1.06(+1.09%) |
Apr 15, 2014 | 97.14 | 97.70 | 95.03 | 97.21 | 87,862,144 | +0.38(+0.39%) |
Apr 14, 2014 | 97.56 | 97.92 | 95.89 | 96.83 | 71,642,272 | +0.27(+0.28%) |
Apr 11, 2014 | 97.11 | 98.15 | 96.08 | 96.56 | 81,194,072 | -1.35(-1.38%) |
Apr 10, 2014 | 100.66 | 100.67 | 97.42 | 97.91 | 83,146,824 | -2.88(-2.86%) |
Apr 09, 2014 | 99.70 | 100.79 | 99.26 | 100.79 | 48,820,588 | +1.43(+1.44%) |
Apr 08, 2014 | 98.66 | 99.87 | 98.12 | 99.36 | 68,700,256 | +0.69(+0.70%) |
Apr 07, 2014 | 99.65 | 99.91 | 98.02 | 98.67 | 78,054,632 | -1.46(-1.46%) |
Apr 04, 2014 | 103.16 | 103.30 | 99.72 | 100.13 | 98,732,264 | -2.37(-2.31%) |
Apr 03, 2014 | 103.55 | 103.58 | 102.04 | 102.50 | 43,393,788 | -1.05(-1.01%) |
Apr 02, 2014 | 103.45 | 103.62 | 102.94 | 103.55 | 38,669,604 | +0.46(+0.45%) |
Apr 01, 2014 | 102.00 | 103.25 | 101.96 | 103.08 | 54,723,092 | +1.34(+1.32%) |
Mar 31, 2014 | 100.61 | 102.04 | 100.25 | 101.75 | 49,903,852 | +1.79(+1.79%) |
Mar 28, 2014 | 100.12 | 101.45 | 99.68 | 99.95 | 57,810,528 | -0.10(-0.10%) |
Mar 27, 2014 | 100.32 | 100.91 | 99.43 | 100.05 | 73,794,960 | -0.25(-0.25%) |
Mar 26, 2014 | 102.87 | 102.92 | 100.27 | 100.30 | 78,803,992 | -1.96(-1.92%) |
Mar 25, 2014 | 102.90 | 103.47 | 101.57 | 102.26 | 54,427,256 | -0.02(-0.02%) |
Mar 24, 2014 | 103.86 | 104.00 | 101.35 | 102.28 | 76,889,232 | -1.18(-1.14%) |
Mar 21, 2014 | 104.43 | 104.90 | 103.42 | 103.46 | 54,881,536 | -0.48(-0.46%) |
Mar 20, 2014 | 103.57 | 104.27 | 103.07 | 103.94 | 37,776,844 | +0.14(+0.13%) |
Mar 19, 2014 | 104.40 | 104.45 | 103.02 | 103.80 | 53,155,592 | -0.68(-0.65%) |
Mar 18, 2014 | 103.12 | 104.57 | 103.02 | 104.48 | 44,978,356 | +1.50(+1.46%) |
Mar 17, 2014 | 103.12 | 103.89 | 102.82 | 102.98 | 46,446,824 | +0.45(+0.44%) |
Mar 14, 2014 | 101.74 | 102.82 | 101.73 | 102.53 | 53,759,552 | +0.43(+0.42%) |
Mar 13, 2014 | 103.67 | 103.77 | 101.52 | 102.10 | 60,079,852 | -1.19(-1.16%) |
Mar 12, 2014 | 102.36 | 103.31 | 101.99 | 103.30 | 42,588,796 | +0.31(+0.30%) |
Mar 11, 2014 | 104.16 | 104.50 | 102.50 | 102.98 | 57,721,252 | -1.08(-1.04%) |
Mar 10, 2014 | 104.12 | 104.31 | 103.36 | 104.06 | 34,481,468 | -0.35(-0.33%) |
Mar 07, 2014 | 105.03 | 105.08 | 103.83 | 104.41 | 42,366,232 | -0.03(-0.03%) |
Mar 06, 2014 | 104.78 | 104.89 | 104.17 | 104.45 | 40,213,800 | -0.02(-0.02%) |
Mar 05, 2014 | 104.55 | 104.64 | 104.21 | 104.47 | 39,766,904 | -0.06(-0.06%) |
Mar 04, 2014 | 103.11 | 105.18 | 103.09 | 104.53 | 128,711,408 | +2.56(+2.52%) |