Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 102.12 | 102.52 | 101.88 | 102.44 | 5,438,669 | +0.11(+0.11%) |
May 29, 2014 | 101.68 | 102.35 | 101.46 | 102.32 | 2,254,107 | +0.69(+0.68%) |
May 28, 2014 | 101.91 | 101.97 | 101.37 | 101.63 | 2,179,393 | -0.01(-0.01%) |
May 27, 2014 | 101.68 | 101.75 | 101.42 | 101.64 | 2,104,542 | +0.22(+0.21%) |
May 23, 2014 | 100.77 | 101.42 | 101.42 | 101.42 | 1,682,981 | +0.45(+0.45%) |
May 22, 2014 | 101.11 | 101.30 | 100.79 | 100.97 | 1,370,541 | -0.11(-0.11%) |
May 21, 2014 | 100.44 | 101.17 | 100.44 | 101.08 | 2,283,656 | +0.92(+0.92%) |
May 20, 2014 | 101.13 | 101.35 | 99.91 | 100.16 | 2,583,193 | -1.03(-1.02%) |
May 19, 2014 | 100.04 | 101.42 | 99.98 | 101.18 | 2,141,007 | +0.39(+0.38%) |
May 16, 2014 | 100.66 | 100.85 | 99.93 | 100.80 | 2,662,645 | +0.11(+0.11%) |
May 15, 2014 | 101.11 | 101.23 | 100.01 | 100.69 | 3,344,014 | -0.44(-0.44%) |
May 14, 2014 | 101.76 | 101.97 | 101.00 | 101.13 | 2,958,963 | -0.59(-0.58%) |
May 13, 2014 | 102.13 | 102.40 | 101.65 | 101.73 | 2,373,819 | -0.28(-0.27%) |
May 12, 2014 | 101.26 | 102.09 | 101.21 | 102.01 | 4,160,322 | +1.06(+1.05%) |
May 09, 2014 | 100.39 | 100.97 | 100.17 | 100.95 | 2,930,448 | +0.36(+0.36%) |
May 08, 2014 | 100.62 | 101.50 | 100.36 | 100.58 | 2,715,389 | -0.22(-0.22%) |
May 07, 2014 | 99.98 | 100.88 | 99.40 | 100.81 | 3,133,881 | +1.32(+1.33%) |
May 06, 2014 | 100.19 | 100.30 | 99.40 | 99.48 | 3,133,181 | -0.94(-0.94%) |
May 05, 2014 | 99.38 | 100.74 | 99.03 | 100.43 | 3,795,504 | +0.35(+0.35%) |
May 02, 2014 | 101.16 | 101.30 | 99.90 | 100.08 | 8,062,541 | -0.49(-0.49%) |
May 01, 2014 | 99.63 | 101.06 | 99.36 | 100.57 | 5,590,974 | +1.23(+1.24%) |
Apr 30, 2014 | 98.30 | 99.42 | 98.08 | 99.34 | 4,065,723 | +1.10(+1.12%) |
Apr 29, 2014 | 98.47 | 98.49 | 97.53 | 98.24 | 2,549,479 | +0.23(+0.23%) |
Apr 28, 2014 | 98.16 | 98.81 | 97.11 | 98.01 | 3,142,289 | +0.48(+0.49%) |
Apr 25, 2014 | 97.49 | 97.82 | 96.91 | 97.53 | 2,930,556 | -0.06(-0.07%) |
Apr 24, 2014 | 97.41 | 97.84 | 96.42 | 97.60 | 3,987,276 | -0.96(-0.97%) |
Apr 23, 2014 | 99.14 | 99.20 | 98.48 | 98.56 | 3,986,607 | -0.64(-0.65%) |
Apr 22, 2014 | 98.92 | 99.65 | 98.66 | 99.20 | 3,134,891 | +0.19(+0.19%) |
Apr 21, 2014 | 98.03 | 99.07 | 97.98 | 99.01 | 2,493,808 | +0.64(+0.65%) |
Apr 17, 2014 | 98.06 | 98.37 | 98.37 | 98.37 | 3,704,159 | +0.69(+0.70%) |
Apr 16, 2014 | 96.54 | 97.69 | 96.28 | 97.68 | 2,989,309 | +1.91(+2.00%) |
Apr 15, 2014 | 95.18 | 95.96 | 94.29 | 95.77 | 2,966,917 | +0.67(+0.71%) |
Apr 14, 2014 | 95.31 | 95.36 | 94.29 | 95.10 | 2,881,598 | +0.54(+0.57%) |
Apr 11, 2014 | 95.26 | 95.51 | 94.56 | 94.56 | 3,315,995 | -1.13(-1.18%) |
Apr 10, 2014 | 96.94 | 97.44 | 95.63 | 95.68 | 3,998,457 | -1.34(-1.38%) |
Apr 09, 2014 | 96.42 | 97.04 | 96.06 | 97.02 | 3,736,037 | +0.71(+0.74%) |
Apr 08, 2014 | 96.02 | 96.53 | 95.30 | 96.31 | 4,051,351 | +0.31(+0.33%) |
Apr 07, 2014 | 97.00 | 97.31 | 95.98 | 95.99 | 3,907,200 | -1.04(-1.07%) |
Apr 04, 2014 | 97.78 | 98.40 | 96.97 | 97.03 | 3,829,776 | -0.20(-0.21%) |
Apr 03, 2014 | 97.29 | 97.98 | 96.92 | 97.23 | 3,747,032 | +0.10(+0.10%) |
Apr 02, 2014 | 97.13 | 97.31 | 96.66 | 97.13 | 4,594,333 | -0.38(-0.39%) |
Apr 01, 2014 | 97.05 | 97.60 | 96.90 | 97.51 | 3,318,069 | +0.62(+0.64%) |
Mar 31, 2014 | 96.14 | 97.04 | 96.12 | 96.89 | 3,796,781 | +1.04(+1.09%) |
Mar 28, 2014 | 95.41 | 96.40 | 95.12 | 95.85 | 2,669,324 | +0.97(+1.02%) |
Mar 27, 2014 | 94.86 | 95.34 | 94.41 | 94.88 | 3,363,853 | -0.18(-0.19%) |
Mar 26, 2014 | 96.18 | 96.34 | 95.06 | 95.06 | 3,231,732 | -0.69(-0.72%) |
Mar 25, 2014 | 95.46 | 96.08 | 94.92 | 95.75 | 4,057,021 | +1.17(+1.24%) |
Mar 24, 2014 | 95.22 | 95.47 | 94.19 | 94.58 | 3,911,402 | -0.50(-0.53%) |
Mar 21, 2014 | 95.41 | 95.88 | 94.92 | 95.08 | 8,289,239 | +0.49(+0.52%) |
Mar 20, 2014 | 93.67 | 94.88 | 93.46 | 94.58 | 3,608,634 | +0.86(+0.91%) |
Mar 19, 2014 | 94.81 | 94.88 | 93.26 | 93.73 | 2,986,825 | -1.08(-1.14%) |
Mar 18, 2014 | 94.63 | 95.16 | 94.46 | 94.81 | 2,836,034 | +0.34(+0.36%) |
Mar 17, 2014 | 93.32 | 94.77 | 93.32 | 94.47 | 3,541,347 | +1.74(+1.88%) |
Mar 14, 2014 | 92.91 | 93.64 | 92.63 | 92.73 | 4,165,513 | -0.70(-0.75%) |
Mar 13, 2014 | 95.13 | 95.47 | 93.31 | 93.43 | 3,521,782 | -1.26(-1.33%) |
Mar 12, 2014 | 94.33 | 94.82 | 93.98 | 94.68 | 3,692,097 | +0.04(+0.05%) |
Mar 11, 2014 | 95.51 | 95.59 | 94.44 | 94.64 | 2,694,822 | -0.75(-0.79%) |
Mar 10, 2014 | 95.69 | 95.76 | 95.06 | 95.39 | 2,749,918 | -0.39(-0.41%) |
Mar 07, 2014 | 96.33 | 96.42 | 95.50 | 95.78 | 3,334,234 | +0.02(+0.02%) |
Mar 06, 2014 | 95.97 | 96.23 | 95.72 | 95.76 | 3,124,678 | +0.16(+0.17%) |
Mar 05, 2014 | 94.75 | 95.73 | 94.41 | 95.60 | 4,950,517 | +0.84(+0.88%) |
Mar 04, 2014 | 94.22 | 95.05 | 93.98 | 94.76 | 9,766,554 | +0.34(+0.36%) |