Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 102.47 | 102.68 | 102.39 | 102.53 | 113,773 | -0.09(-0.08%) |
May 29, 2014 | 102.97 | 103.17 | 102.61 | 102.61 | 34,605 | -0.32(-0.31%) |
May 28, 2014 | 102.57 | 102.94 | 102.57 | 102.94 | 32,754 | +0.83(+0.81%) |
May 27, 2014 | 101.92 | 102.11 | 101.61 | 102.11 | 138,866 | +0.17(+0.17%) |
May 23, 2014 | 101.90 | 101.94 | 101.94 | 101.94 | 22,288 | +0.45(+0.45%) |
May 22, 2014 | 101.71 | 101.78 | 101.45 | 101.48 | 70,495 | -0.19(-0.18%) |
May 21, 2014 | 101.67 | 101.76 | 101.52 | 101.67 | 41,226 | -0.36(-0.35%) |
May 20, 2014 | 101.75 | 102.08 | 101.75 | 102.03 | 200,321 | +0.31(+0.31%) |
May 19, 2014 | 102.28 | 102.31 | 101.71 | 101.71 | 19,350 | -0.32(-0.32%) |
May 16, 2014 | 102.17 | 102.31 | 102.04 | 102.04 | 67,271 | -0.19(-0.19%) |
May 15, 2014 | 102.14 | 102.54 | 102.14 | 102.23 | 372,816 | +0.43(+0.42%) |
May 14, 2014 | 101.64 | 102.00 | 101.64 | 101.80 | 18,422 | +0.65(+0.64%) |
May 13, 2014 | 101.00 | 101.19 | 100.92 | 101.15 | 37,501 | +0.44(+0.44%) |
May 12, 2014 | 100.88 | 100.94 | 100.59 | 100.71 | 18,754 | -0.29(-0.29%) |
May 09, 2014 | 101.08 | 101.13 | 100.86 | 101.00 | 18,551 | -0.13(-0.13%) |
May 08, 2014 | 101.33 | 101.54 | 101.00 | 101.14 | 130,029 | +0.08(+0.08%) |
May 07, 2014 | 101.11 | 101.30 | 100.99 | 101.06 | 24,146 | -0.12(-0.12%) |
May 06, 2014 | 101.05 | 101.22 | 100.98 | 101.18 | 23,879 | +0.28(+0.27%) |
May 05, 2014 | 101.36 | 101.36 | 100.90 | 100.90 | 109,529 | -0.24(-0.23%) |
May 02, 2014 | 100.55 | 101.36 | 100.43 | 101.14 | 178,809 | +0.32(+0.31%) |
May 01, 2014 | 100.22 | 101.00 | 100.22 | 100.82 | 164,983 | +0.48(+0.48%) |
Apr 30, 2014 | 100.19 | 100.40 | 99.99 | 100.34 | 72,717 | +0.30(+0.30%) |
Apr 29, 2014 | 99.77 | 100.05 | 99.71 | 100.04 | 52,443 | +0.05(+0.05%) |
Apr 28, 2014 | 100.23 | 100.31 | 99.90 | 100.00 | 16,518 | -0.31(-0.31%) |
Apr 25, 2014 | 100.34 | 100.56 | 100.31 | 100.31 | 6,281 | +0.17(+0.17%) |
Apr 24, 2014 | 99.79 | 100.14 | 99.79 | 100.14 | 37,256 | +0.05(+0.05%) |
Apr 23, 2014 | 99.98 | 100.10 | 99.85 | 100.08 | 13,841 | +0.33(+0.33%) |
Apr 22, 2014 | 99.53 | 99.79 | 99.42 | 99.75 | 24,980 | +0.12(+0.12%) |
Apr 21, 2014 | 99.86 | 99.96 | 99.57 | 99.63 | 15,814 | -0.15(-0.15%) |
Apr 17, 2014 | 100.35 | 99.78 | 99.78 | 99.78 | 54,809 | -0.51(-0.51%) |
Apr 16, 2014 | 100.00 | 100.34 | 100.00 | 100.30 | 61,869 | -0.09(-0.09%) |
Apr 15, 2014 | 100.11 | 100.67 | 100.08 | 100.38 | 42,194 | +0.24(+0.24%) |
Apr 14, 2014 | 100.25 | 100.28 | 99.99 | 100.14 | 35,160 | -0.15(-0.15%) |
Apr 11, 2014 | 100.43 | 100.43 | 100.12 | 100.29 | 22,459 | +0.32(+0.32%) |
Apr 10, 2014 | 99.61 | 100.23 | 99.60 | 99.97 | 55,277 | +0.57(+0.57%) |
Apr 09, 2014 | 99.29 | 99.60 | 99.24 | 99.40 | 198,358 | -0.22(-0.22%) |
Apr 08, 2014 | 99.40 | 99.67 | 99.33 | 99.62 | 67,892 | +0.13(+0.13%) |
Apr 07, 2014 | 99.34 | 99.63 | 99.34 | 99.48 | 8,508 | +0.40(+0.41%) |
Apr 04, 2014 | 98.69 | 99.19 | 98.69 | 99.08 | 10,194 | +0.50(+0.51%) |
Apr 03, 2014 | 98.50 | 98.69 | 98.50 | 98.58 | 29,501 | +0.17(+0.17%) |
Apr 02, 2014 | 98.41 | 98.52 | 98.35 | 98.41 | 32,341 | -0.43(-0.43%) |
Apr 01, 2014 | 98.97 | 98.98 | 98.77 | 98.84 | 46,986 | -0.38(-0.39%) |
Mar 31, 2014 | 98.99 | 99.28 | 98.80 | 99.22 | 309,572 | -0.16(-0.16%) |
Mar 28, 2014 | 99.71 | 99.71 | 99.17 | 99.38 | 110,632 | -0.44(-0.44%) |
Mar 27, 2014 | 99.56 | 99.99 | 99.50 | 99.82 | 77,945 | +0.30(+0.30%) |
Mar 26, 2014 | 99.05 | 99.52 | 99.05 | 99.52 | 149,285 | +0.49(+0.49%) |
Mar 25, 2014 | 98.99 | 99.21 | 98.84 | 99.03 | 40,909 | -0.18(-0.18%) |
Mar 24, 2014 | 98.69 | 99.29 | 98.69 | 99.21 | 9,856 | +0.26(+0.26%) |
Mar 21, 2014 | 98.54 | 98.95 | 98.54 | 98.95 | 19,027 | +0.53(+0.54%) |
Mar 20, 2014 | 98.41 | 98.55 | 98.35 | 98.43 | 24,647 | -0.08(-0.08%) |
Mar 19, 2014 | 99.19 | 99.19 | 98.36 | 98.51 | 63,370 | -0.73(-0.74%) |
Mar 18, 2014 | 99.06 | 99.25 | 98.99 | 99.24 | 21,901 | +0.20(+0.21%) |
Mar 17, 2014 | 99.26 | 99.37 | 99.01 | 99.03 | 16,220 | -0.46(-0.46%) |
Mar 14, 2014 | 99.76 | 99.76 | 99.34 | 99.49 | 88,987 | +0.05(+0.05%) |
Mar 13, 2014 | 98.39 | 99.47 | 98.39 | 99.44 | 39,090 | +0.83(+0.84%) |
Mar 12, 2014 | 98.62 | 98.69 | 98.43 | 98.61 | 9,722 | +0.48(+0.49%) |
Mar 11, 2014 | 97.99 | 98.16 | 97.83 | 98.13 | 31,037 | +0.12(+0.12%) |
Mar 10, 2014 | 97.86 | 98.01 | 97.84 | 98.01 | 8,754 | +0.16(+0.16%) |
Mar 07, 2014 | 97.75 | 97.99 | 97.74 | 97.85 | 14,852 | -0.51(-0.52%) |
Mar 06, 2014 | 98.36 | 98.49 | 98.25 | 98.36 | 22,720 | -0.51(-0.52%) |
Mar 05, 2014 | 98.61 | 98.92 | 98.57 | 98.88 | 209,102 | +0.13(+0.14%) |
Mar 04, 2014 | 99.28 | 99.28 | 98.70 | 98.74 | 91,020 | -0.99(-0.99%) |