Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 101.37 | 101.37 | 99.59 | 100.16 | 362,069 | -1.34(-1.32%) |
May 29, 2014 | 100.63 | 101.70 | 100.44 | 101.50 | 241,549 | +0.88(+0.88%) |
May 28, 2014 | 103.65 | 103.74 | 100.58 | 100.61 | 443,047 | -2.92(-2.82%) |
May 27, 2014 | 101.39 | 103.67 | 100.82 | 103.53 | 397,489 | +1.84(+1.81%) |
May 23, 2014 | 101.92 | 101.69 | 101.69 | 101.69 | 214,836 | -0.76(-0.74%) |
May 22, 2014 | 100.77 | 102.51 | 100.20 | 102.45 | 179,201 | +1.55(+1.54%) |
May 21, 2014 | 100.71 | 101.49 | 99.98 | 100.89 | 222,978 | +0.83(+0.83%) |
May 20, 2014 | 101.68 | 102.25 | 99.43 | 100.06 | 276,196 | -1.49(-1.47%) |
May 19, 2014 | 100.16 | 101.92 | 100.06 | 101.55 | 252,906 | +1.16(+1.15%) |
May 16, 2014 | 100.95 | 100.95 | 99.65 | 100.40 | 434,755 | -0.50(-0.50%) |
May 15, 2014 | 102.34 | 102.34 | 100.51 | 100.90 | 429,478 | -1.46(-1.43%) |
May 14, 2014 | 104.15 | 104.15 | 102.26 | 102.37 | 345,359 | -1.73(-1.66%) |
May 13, 2014 | 105.17 | 105.27 | 103.17 | 104.09 | 284,716 | -0.94(-0.90%) |
May 12, 2014 | 104.40 | 105.34 | 103.97 | 105.04 | 316,434 | +1.19(+1.15%) |
May 09, 2014 | 103.03 | 103.86 | 102.52 | 103.84 | 213,926 | +0.69(+0.67%) |
May 08, 2014 | 103.17 | 104.49 | 102.58 | 103.15 | 283,739 | -0.02(-0.02%) |
May 07, 2014 | 101.83 | 103.23 | 100.73 | 103.17 | 358,437 | +1.67(+1.64%) |
May 06, 2014 | 102.57 | 102.78 | 101.48 | 101.50 | 380,569 | -1.15(-1.12%) |
May 05, 2014 | 103.02 | 103.02 | 102.00 | 102.65 | 286,940 | -0.66(-0.64%) |
May 02, 2014 | 102.81 | 104.04 | 102.62 | 103.31 | 515,934 | -0.02(-0.02%) |
May 01, 2014 | 107.37 | 107.64 | 103.20 | 103.33 | 696,896 | -4.11(-3.83%) |
Apr 30, 2014 | 100.76 | 107.61 | 100.08 | 107.44 | 781,257 | +6.90(+6.86%) |
Apr 29, 2014 | 100.00 | 101.59 | 99.40 | 100.55 | 482,342 | +1.14(+1.14%) |
Apr 28, 2014 | 101.42 | 102.06 | 98.20 | 99.41 | 642,355 | -1.46(-1.45%) |
Apr 25, 2014 | 102.28 | 102.45 | 100.79 | 100.87 | 373,927 | -1.55(-1.52%) |
Apr 24, 2014 | 104.19 | 104.19 | 101.83 | 102.43 | 452,127 | -1.13(-1.10%) |
Apr 23, 2014 | 102.58 | 103.97 | 102.58 | 103.56 | 557,658 | +0.84(+0.82%) |
Apr 22, 2014 | 101.78 | 103.85 | 101.50 | 102.72 | 708,599 | +1.11(+1.09%) |
Apr 21, 2014 | 101.79 | 101.89 | 100.64 | 101.61 | 385,435 | -0.24(-0.24%) |
Apr 17, 2014 | 99.99 | 101.85 | 101.85 | 101.85 | 339,367 | +1.71(+1.70%) |
Apr 16, 2014 | 99.59 | 100.78 | 99.40 | 100.15 | 539,093 | +0.99(+1.00%) |
Apr 15, 2014 | 96.72 | 99.39 | 96.33 | 99.16 | 639,025 | +2.40(+2.48%) |
Apr 14, 2014 | 96.03 | 96.96 | 95.49 | 96.76 | 368,223 | +1.49(+1.57%) |
Apr 11, 2014 | 96.65 | 97.39 | 95.07 | 95.27 | 284,641 | -1.86(-1.92%) |
Apr 10, 2014 | 99.29 | 100.03 | 97.08 | 97.13 | 517,678 | -2.33(-2.34%) |
Apr 09, 2014 | 99.58 | 99.96 | 98.53 | 99.46 | 434,263 | -0.04(-0.04%) |
Apr 08, 2014 | 97.06 | 99.86 | 97.06 | 99.50 | 433,469 | +2.40(+2.47%) |
Apr 07, 2014 | 98.09 | 98.47 | 97.08 | 97.10 | 660,469 | -1.14(-1.16%) |
Apr 04, 2014 | 99.80 | 99.92 | 98.16 | 98.24 | 478,146 | -1.15(-1.16%) |
Apr 03, 2014 | 98.92 | 99.84 | 98.68 | 99.39 | 522,829 | +0.48(+0.48%) |
Apr 02, 2014 | 101.40 | 101.45 | 97.97 | 98.92 | 809,911 | -2.38(-2.35%) |
Apr 01, 2014 | 96.63 | 101.71 | 96.55 | 101.29 | 1,535,116 | +4.92(+5.10%) |
Mar 31, 2014 | 96.76 | 97.05 | 96.01 | 96.37 | 588,675 | -0.02(-0.02%) |
Mar 28, 2014 | 95.94 | 97.16 | 95.71 | 96.39 | 340,513 | +0.83(+0.87%) |
Mar 27, 2014 | 96.34 | 96.34 | 95.08 | 95.56 | 442,344 | -0.80(-0.83%) |
Mar 26, 2014 | 97.44 | 98.16 | 96.33 | 96.35 | 465,896 | -0.70(-0.72%) |
Mar 25, 2014 | 98.46 | 98.73 | 96.34 | 97.05 | 709,372 | -1.30(-1.32%) |
Mar 24, 2014 | 98.35 | 98.79 | 97.24 | 98.35 | 568,955 | -0.19(-0.20%) |
Mar 21, 2014 | 99.83 | 99.89 | 98.24 | 98.55 | 789,513 | -0.59(-0.60%) |
Mar 20, 2014 | 98.29 | 99.61 | 98.29 | 99.14 | 372,083 | +0.37(+0.37%) |
Mar 19, 2014 | 98.66 | 99.51 | 97.74 | 98.77 | 654,986 | +0.28(+0.29%) |
Mar 18, 2014 | 96.01 | 98.85 | 96.01 | 98.49 | 532,449 | +2.45(+2.56%) |
Mar 17, 2014 | 95.73 | 97.17 | 95.29 | 96.03 | 662,754 | +0.79(+0.83%) |
Mar 14, 2014 | 93.42 | 95.53 | 93.18 | 95.25 | 1,000,580 | +1.62(+1.73%) |
Mar 13, 2014 | 95.32 | 95.55 | 93.47 | 93.63 | 524,986 | -1.66(-1.74%) |
Mar 12, 2014 | 95.95 | 95.95 | 94.34 | 95.29 | 698,087 | -1.07(-1.11%) |
Mar 11, 2014 | 97.42 | 97.92 | 96.20 | 96.35 | 443,152 | -0.51(-0.53%) |
Mar 10, 2014 | 96.28 | 97.11 | 96.00 | 96.87 | 342,512 | +0.60(+0.62%) |
Mar 07, 2014 | 96.64 | 97.29 | 96.05 | 96.27 | 945,142 | +0.20(+0.21%) |
Mar 06, 2014 | 96.10 | 96.82 | 95.55 | 96.06 | 663,673 | -0.07(-0.07%) |
Mar 05, 2014 | 95.96 | 96.68 | 95.45 | 96.13 | 894,178 | +0.16(+0.17%) |
Mar 04, 2014 | 96.03 | 96.98 | 95.62 | 95.97 | 850,560 | +0.25(+0.26%) |