Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 99.40 | 99.68 | 98.71 | 99.41 | 1,372,774 | +0.28(+0.28%) |
May 29, 2014 | 98.05 | 99.19 | 97.78 | 99.13 | 1,337,521 | +1.35(+1.38%) |
May 28, 2014 | 97.70 | 98.34 | 96.66 | 97.78 | 1,107,891 | -0.14(-0.14%) |
May 27, 2014 | 97.14 | 98.16 | 97.14 | 97.92 | 998,070 | +1.33(+1.38%) |
May 23, 2014 | 97.34 | 96.59 | 96.59 | 96.59 | 1,164,200 | +0.10(+0.10%) |
May 22, 2014 | 96.01 | 97.50 | 95.96 | 96.49 | 1,658,546 | +0.19(+0.20%) |
May 21, 2014 | 95.77 | 97.40 | 95.03 | 96.30 | 5,923,691 | +8.07(+9.15%) |
May 20, 2014 | 90.80 | 90.83 | 87.99 | 88.23 | 1,787,250 | -2.52(-2.78%) |
May 19, 2014 | 90.19 | 91.21 | 90.19 | 90.75 | 629,117 | +0.27(+0.30%) |
May 16, 2014 | 88.17 | 90.81 | 88.07 | 90.48 | 1,407,440 | +2.31(+2.62%) |
May 15, 2014 | 88.91 | 89.12 | 87.12 | 88.17 | 928,271 | -1.14(-1.28%) |
May 14, 2014 | 89.50 | 89.94 | 89.28 | 89.31 | 656,343 | -0.39(-0.43%) |
May 13, 2014 | 89.60 | 90.35 | 89.36 | 89.70 | 937,555 | +0.07(+0.08%) |
May 12, 2014 | 89.58 | 90.24 | 89.53 | 89.63 | 548,552 | +0.27(+0.30%) |
May 09, 2014 | 89.00 | 89.71 | 88.35 | 89.36 | 616,887 | +0.46(+0.52%) |
May 08, 2014 | 87.59 | 90.43 | 87.59 | 88.90 | 1,111,085 | +2.19(+2.53%) |
May 07, 2014 | 86.90 | 87.32 | 85.75 | 86.71 | 478,781 | -0.02(-0.02%) |
May 06, 2014 | 87.44 | 87.54 | 86.67 | 86.73 | 644,375 | -1.07(-1.22%) |
May 05, 2014 | 87.80 | 88.26 | 86.69 | 87.80 | 763,468 | -0.61(-0.69%) |
May 02, 2014 | 87.99 | 89.50 | 87.99 | 88.41 | 520,292 | +0.29(+0.33%) |
May 01, 2014 | 87.45 | 88.36 | 87.04 | 88.12 | 719,903 | +0.63(+0.72%) |
Apr 30, 2014 | 87.34 | 87.75 | 86.89 | 87.49 | 854,449 | +0.15(+0.17%) |
Apr 29, 2014 | 85.50 | 87.49 | 85.28 | 87.34 | 1,245,132 | +1.89(+2.21%) |
Apr 28, 2014 | 87.61 | 87.61 | 84.61 | 85.45 | 1,637,304 | -1.66(-1.91%) |
Apr 25, 2014 | 88.09 | 88.37 | 86.86 | 87.11 | 727,532 | -1.26(-1.43%) |
Apr 24, 2014 | 88.25 | 89.00 | 87.47 | 88.37 | 731,751 | +0.47(+0.53%) |
Apr 23, 2014 | 88.02 | 88.89 | 87.68 | 87.90 | 990,857 | -0.24(-0.27%) |
Apr 22, 2014 | 86.91 | 88.80 | 86.70 | 88.14 | 905,445 | +1.51(+1.74%) |
Apr 21, 2014 | 86.71 | 87.29 | 86.48 | 86.63 | 475,596 | -0.02(-0.02%) |
Apr 17, 2014 | 86.77 | 86.65 | 86.65 | 86.65 | 644,300 | -0.29(-0.33%) |
Apr 16, 2014 | 86.61 | 87.51 | 86.58 | 86.94 | 700,385 | +0.91(+1.06%) |
Apr 15, 2014 | 85.60 | 86.80 | 84.12 | 86.03 | 1,696,063 | +1.21(+1.43%) |
Apr 14, 2014 | 85.37 | 85.89 | 84.19 | 84.82 | 1,110,210 | +0.28(+0.33%) |
Apr 11, 2014 | 85.76 | 85.76 | 84.20 | 84.54 | 1,298,149 | -1.78(-2.06%) |
Apr 10, 2014 | 87.81 | 88.30 | 86.26 | 86.32 | 833,723 | -1.36(-1.55%) |
Apr 09, 2014 | 86.70 | 88.00 | 86.35 | 87.68 | 981,264 | +1.27(+1.47%) |
Apr 08, 2014 | 85.50 | 86.63 | 85.08 | 86.41 | 1,009,581 | +0.96(+1.12%) |
Apr 07, 2014 | 86.88 | 86.88 | 84.90 | 85.45 | 1,298,876 | -1.89(-2.16%) |
Apr 04, 2014 | 88.92 | 89.06 | 86.77 | 87.34 | 1,280,743 | -1.28(-1.44%) |
Apr 03, 2014 | 88.70 | 89.12 | 88.14 | 88.62 | 1,271,506 | -0.18(-0.20%) |
Apr 02, 2014 | 88.19 | 89.11 | 87.76 | 88.80 | 1,503,815 | +0.86(+0.98%) |
Apr 01, 2014 | 86.51 | 88.17 | 86.34 | 87.94 | 1,396,970 | +1.79(+2.08%) |
Mar 31, 2014 | 85.56 | 86.51 | 85.50 | 86.15 | 1,305,608 | +1.10(+1.29%) |
Mar 28, 2014 | 84.98 | 85.74 | 84.76 | 85.05 | 883,695 | +0.07(+0.08%) |
Mar 27, 2014 | 85.42 | 85.66 | 84.47 | 84.98 | 1,067,899 | -0.39(-0.46%) |
Mar 26, 2014 | 86.50 | 86.96 | 85.37 | 85.37 | 1,500,285 | -1.12(-1.29%) |
Mar 25, 2014 | 87.36 | 87.66 | 85.61 | 86.49 | 1,594,614 | -0.74(-0.85%) |
Mar 24, 2014 | 89.32 | 90.07 | 86.70 | 87.23 | 2,878,236 | -3.50(-3.86%) |
Mar 21, 2014 | 90.20 | 93.85 | 89.34 | 90.73 | 4,537,291 | -0.44(-0.48%) |
Mar 20, 2014 | 92.53 | 92.84 | 90.83 | 91.17 | 2,330,339 | -1.62(-1.75%) |
Mar 19, 2014 | 92.67 | 93.28 | 91.92 | 92.79 | 1,038,892 | +0.12(+0.13%) |
Mar 18, 2014 | 92.34 | 93.20 | 91.94 | 92.67 | 762,318 | +0.36(+0.39%) |
Mar 17, 2014 | 92.31 | 92.67 | 91.40 | 92.31 | 1,047,231 | +0.41(+0.45%) |
Mar 14, 2014 | 91.67 | 92.37 | 91.62 | 91.90 | 2,774,817 | -0.34(-0.37%) |
Mar 13, 2014 | 92.85 | 93.14 | 91.88 | 92.24 | 1,963,867 | -0.25(-0.27%) |
Mar 12, 2014 | 92.08 | 92.69 | 91.63 | 92.49 | 914,377 | +0.03(+0.03%) |
Mar 11, 2014 | 93.39 | 93.91 | 92.09 | 92.46 | 842,561 | -1.01(-1.08%) |
Mar 10, 2014 | 93.77 | 93.80 | 92.35 | 93.47 | 1,051,146 | -0.34(-0.36%) |
Mar 07, 2014 | 93.69 | 94.74 | 93.50 | 93.81 | 654,953 | +0.53(+0.57%) |
Mar 06, 2014 | 94.88 | 94.88 | 92.60 | 93.28 | 1,909,626 | +0.22(+0.24%) |
Mar 05, 2014 | 93.31 | 93.51 | 92.80 | 93.06 | 684,964 | -0.28(-0.30%) |
Mar 04, 2014 | 92.96 | 93.95 | 92.95 | 93.34 | 777,028 | +1.20(+1.30%) |