Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 99.86 | 100.71 | 99.38 | 99.92 | 116,252 | -0.04(-0.04%) |
May 29, 2014 | 100.25 | 100.44 | 99.36 | 99.95 | 141,608 | +0.27(+0.27%) |
May 28, 2014 | 99.41 | 100.20 | 99.16 | 99.68 | 223,763 | +0.27(+0.27%) |
May 27, 2014 | 98.88 | 99.47 | 98.36 | 99.41 | 107,294 | +0.76(+0.77%) |
May 23, 2014 | 98.78 | 98.65 | 98.65 | 98.65 | 163,084 | -0.08(-0.09%) |
May 22, 2014 | 98.90 | 99.21 | 98.39 | 98.73 | 72,222 | -0.19(-0.19%) |
May 21, 2014 | 98.36 | 98.96 | 98.25 | 98.92 | 168,912 | +0.75(+0.76%) |
May 20, 2014 | 99.16 | 99.16 | 97.57 | 98.17 | 161,416 | -0.91(-0.92%) |
May 19, 2014 | 98.28 | 99.22 | 97.93 | 99.08 | 162,332 | +0.82(+0.84%) |
May 16, 2014 | 98.24 | 98.63 | 97.24 | 98.26 | 145,306 | +0.01(+0.01%) |
May 15, 2014 | 99.11 | 99.11 | 97.77 | 98.25 | 183,325 | -0.98(-0.99%) |
May 14, 2014 | 98.95 | 99.62 | 98.60 | 99.23 | 277,717 | -0.01(-0.01%) |
May 13, 2014 | 99.32 | 99.92 | 98.94 | 99.24 | 234,175 | -0.06(-0.06%) |
May 12, 2014 | 98.54 | 99.63 | 98.54 | 99.30 | 173,147 | +1.16(+1.18%) |
May 09, 2014 | 97.20 | 98.14 | 96.40 | 98.14 | 485,681 | +0.77(+0.79%) |
May 08, 2014 | 98.31 | 99.12 | 96.97 | 97.37 | 267,252 | -1.03(-1.04%) |
May 07, 2014 | 97.52 | 98.47 | 96.31 | 98.40 | 242,183 | +1.32(+1.36%) |
May 06, 2014 | 96.48 | 97.22 | 95.95 | 97.08 | 225,610 | +0.31(+0.32%) |
May 05, 2014 | 96.78 | 97.34 | 95.97 | 96.78 | 218,395 | -0.32(-0.33%) |
May 02, 2014 | 96.43 | 97.93 | 96.20 | 97.09 | 337,885 | +0.77(+0.80%) |
May 01, 2014 | 95.94 | 98.44 | 94.91 | 96.33 | 611,222 | +0.98(+1.03%) |
Apr 30, 2014 | 94.25 | 95.98 | 93.78 | 95.35 | 363,134 | +0.50(+0.53%) |
Apr 29, 2014 | 94.50 | 95.13 | 93.78 | 94.84 | 454,542 | +0.66(+0.70%) |
Apr 28, 2014 | 94.03 | 94.47 | 92.98 | 94.18 | 264,043 | +0.37(+0.40%) |
Apr 25, 2014 | 94.53 | 94.61 | 93.43 | 93.81 | 241,259 | -1.07(-1.13%) |
Apr 24, 2014 | 95.83 | 95.83 | 94.51 | 94.88 | 222,810 | -0.49(-0.51%) |
Apr 23, 2014 | 95.57 | 95.91 | 94.86 | 95.36 | 218,665 | -0.56(-0.58%) |
Apr 22, 2014 | 96.47 | 97.33 | 95.78 | 95.93 | 239,184 | -0.49(-0.50%) |
Apr 21, 2014 | 95.36 | 96.49 | 95.15 | 96.41 | 243,601 | +1.30(+1.36%) |
Apr 17, 2014 | 95.33 | 95.11 | 95.11 | 95.11 | 304,836 | -0.32(-0.33%) |
Apr 16, 2014 | 96.58 | 96.61 | 95.31 | 95.43 | 206,800 | -0.21(-0.21%) |
Apr 15, 2014 | 95.65 | 96.28 | 94.36 | 95.64 | 373,442 | +0.00(+0.00%) |
Apr 14, 2014 | 95.39 | 96.32 | 94.92 | 95.64 | 213,818 | +0.33(+0.34%) |
Apr 11, 2014 | 95.31 | 96.17 | 95.07 | 95.31 | 266,700 | -0.34(-0.35%) |
Apr 10, 2014 | 97.96 | 98.18 | 95.38 | 95.64 | 389,954 | -2.64(-2.69%) |
Apr 09, 2014 | 98.14 | 98.75 | 97.57 | 98.29 | 231,288 | +0.29(+0.30%) |
Apr 08, 2014 | 98.33 | 98.59 | 97.18 | 98.00 | 253,272 | -0.50(-0.51%) |
Apr 07, 2014 | 99.15 | 99.64 | 97.99 | 98.50 | 331,399 | -1.11(-1.12%) |
Apr 04, 2014 | 102.28 | 102.48 | 99.47 | 99.61 | 280,724 | -1.90(-1.87%) |
Apr 03, 2014 | 101.42 | 101.79 | 100.44 | 101.51 | 357,725 | +0.27(+0.27%) |
Apr 02, 2014 | 100.77 | 101.77 | 100.00 | 101.24 | 429,403 | +0.87(+0.86%) |
Apr 01, 2014 | 100.35 | 100.87 | 99.36 | 100.37 | 490,419 | +0.21(+0.21%) |
Mar 31, 2014 | 99.11 | 100.33 | 98.71 | 100.16 | 289,343 | +1.48(+1.50%) |
Mar 28, 2014 | 98.36 | 99.32 | 97.78 | 98.68 | 263,492 | +0.45(+0.46%) |
Mar 27, 2014 | 99.34 | 99.34 | 97.30 | 98.23 | 468,231 | -0.86(-0.87%) |
Mar 26, 2014 | 98.80 | 99.65 | 98.58 | 99.09 | 368,109 | +0.65(+0.66%) |
Mar 25, 2014 | 98.68 | 99.55 | 98.10 | 98.44 | 541,742 | -0.08(-0.09%) |
Mar 24, 2014 | 99.06 | 99.20 | 97.53 | 98.52 | 451,624 | +0.16(+0.16%) |
Mar 21, 2014 | 97.76 | 99.20 | 97.26 | 98.36 | 797,674 | +1.25(+1.29%) |
Mar 20, 2014 | 97.51 | 97.56 | 96.76 | 97.11 | 602,386 | -0.47(-0.48%) |
Mar 19, 2014 | 98.00 | 98.22 | 97.08 | 97.58 | 270,726 | +0.43(+0.44%) |
Mar 18, 2014 | 97.35 | 97.56 | 96.97 | 97.15 | 327,892 | +0.11(+0.12%) |
Mar 17, 2014 | 96.55 | 97.44 | 96.54 | 97.04 | 164,040 | +0.90(+0.93%) |
Mar 14, 2014 | 95.43 | 96.51 | 95.39 | 96.14 | 173,994 | +0.59(+0.62%) |
Mar 13, 2014 | 96.20 | 96.84 | 95.34 | 95.55 | 284,415 | -0.48(-0.50%) |
Mar 12, 2014 | 95.00 | 96.05 | 94.60 | 96.03 | 321,684 | +0.72(+0.75%) |
Mar 11, 2014 | 95.27 | 96.70 | 95.01 | 95.31 | 474,503 | -0.15(-0.16%) |
Mar 10, 2014 | 96.09 | 96.94 | 95.36 | 95.46 | 228,000 | -0.64(-0.66%) |
Mar 07, 2014 | 96.01 | 96.50 | 95.16 | 96.09 | 216,755 | +0.47(+0.49%) |
Mar 06, 2014 | 94.39 | 96.16 | 94.39 | 95.63 | 292,367 | +1.00(+1.06%) |
Mar 05, 2014 | 94.17 | 95.37 | 93.67 | 94.63 | 543,594 | +0.46(+0.49%) |
Mar 04, 2014 | 94.38 | 94.87 | 93.86 | 94.17 | 668,658 | +0.36(+0.39%) |