Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 100.52 | 100.93 | 100.26 | 100.58 | 407,575 | +0.80(+0.80%) |
May 29, 2014 | 99.74 | 100.06 | 99.34 | 99.78 | 419,401 | +1.65(+1.68%) |
May 28, 2014 | 98.16 | 98.45 | 97.83 | 98.13 | 528,605 | -1.73(-1.74%) |
May 27, 2014 | 99.92 | 100.13 | 99.58 | 99.87 | 269,546 | -0.12(-0.13%) |
May 23, 2014 | 99.88 | 99.99 | 99.99 | 99.99 | 325,499 | -1.17(-1.16%) |
May 22, 2014 | 101.48 | 101.73 | 101.13 | 101.17 | 296,500 | +0.24(+0.24%) |
May 21, 2014 | 100.53 | 100.95 | 100.25 | 100.92 | 411,670 | +1.15(+1.15%) |
May 20, 2014 | 100.28 | 100.48 | 99.60 | 99.77 | 379,633 | -1.33(-1.31%) |
May 19, 2014 | 101.42 | 101.60 | 100.74 | 101.10 | 419,199 | -0.89(-0.87%) |
May 16, 2014 | 102.03 | 102.23 | 101.49 | 101.99 | 890,507 | +1.96(+1.96%) |
May 15, 2014 | 99.73 | 100.44 | 99.49 | 100.03 | 755,089 | +1.62(+1.65%) |
May 14, 2014 | 98.63 | 98.78 | 98.19 | 98.41 | 481,044 | +0.09(+0.09%) |
May 13, 2014 | 98.49 | 98.72 | 98.02 | 98.32 | 395,428 | +0.06(+0.06%) |
May 12, 2014 | 98.11 | 98.33 | 97.89 | 98.26 | 328,575 | +0.63(+0.65%) |
May 09, 2014 | 97.84 | 97.94 | 97.28 | 97.63 | 477,706 | +0.71(+0.73%) |
May 08, 2014 | 96.75 | 97.21 | 96.69 | 96.92 | 349,825 | +0.03(+0.03%) |
May 07, 2014 | 96.55 | 97.20 | 96.54 | 96.89 | 413,132 | +0.12(+0.13%) |
May 06, 2014 | 96.87 | 97.21 | 96.73 | 96.76 | 316,956 | +0.05(+0.06%) |
May 05, 2014 | 95.96 | 96.73 | 95.73 | 96.71 | 234,531 | +0.22(+0.23%) |
May 02, 2014 | 96.09 | 96.71 | 95.94 | 96.49 | 308,012 | -0.13(-0.14%) |
May 01, 2014 | 96.66 | 96.88 | 96.35 | 96.62 | 438,554 | +0.73(+0.77%) |
Apr 30, 2014 | 96.23 | 96.23 | 95.35 | 95.89 | 705,018 | +0.05(+0.05%) |
Apr 29, 2014 | 95.82 | 96.16 | 95.67 | 95.84 | 365,470 | +0.08(+0.08%) |
Apr 28, 2014 | 95.58 | 96.08 | 95.28 | 95.76 | 609,858 | +0.57(+0.60%) |
Apr 25, 2014 | 95.16 | 95.29 | 94.82 | 95.19 | 442,326 | +0.17(+0.18%) |
Apr 24, 2014 | 95.07 | 95.25 | 94.85 | 95.02 | 628,615 | -0.32(-0.34%) |
Apr 23, 2014 | 95.87 | 96.05 | 95.14 | 95.34 | 755,439 | -1.47(-1.52%) |
Apr 22, 2014 | 97.95 | 97.95 | 96.50 | 96.81 | 999,014 | -0.04(-0.04%) |
Apr 21, 2014 | 97.23 | 97.23 | 96.75 | 96.85 | 417,493 | +0.16(+0.16%) |
Apr 17, 2014 | 96.17 | 96.69 | 96.69 | 96.69 | 1,130,926 | -3.16(-3.17%) |
Apr 16, 2014 | 100.37 | 100.42 | 99.43 | 99.85 | 802,419 | -0.23(-0.23%) |
Apr 15, 2014 | 99.96 | 100.27 | 99.34 | 100.08 | 767,144 | -0.27(-0.27%) |
Apr 14, 2014 | 100.81 | 100.89 | 99.70 | 100.34 | 992,523 | +2.66(+2.72%) |
Apr 11, 2014 | 97.38 | 98.15 | 97.38 | 97.69 | 469,909 | -0.63(-0.64%) |
Apr 10, 2014 | 99.31 | 99.60 | 98.23 | 98.32 | 673,441 | -0.77(-0.78%) |
Apr 09, 2014 | 99.69 | 99.69 | 98.42 | 99.10 | 771,111 | +0.72(+0.73%) |
Apr 08, 2014 | 98.00 | 98.51 | 97.66 | 98.38 | 801,642 | +2.35(+2.45%) |
Apr 07, 2014 | 96.49 | 96.62 | 96.03 | 96.03 | 409,218 | +0.09(+0.09%) |
Apr 04, 2014 | 95.91 | 96.99 | 95.74 | 95.94 | 491,718 | +0.43(+0.45%) |
Apr 03, 2014 | 95.52 | 95.63 | 95.13 | 95.51 | 359,544 | -0.11(-0.11%) |
Apr 02, 2014 | 95.52 | 95.85 | 95.33 | 95.62 | 874,283 | -0.73(-0.75%) |
Apr 01, 2014 | 96.06 | 96.88 | 96.01 | 96.35 | 820,985 | -0.95(-0.98%) |
Mar 31, 2014 | 97.68 | 97.73 | 96.89 | 97.30 | 311,748 | -0.16(-0.16%) |
Mar 28, 2014 | 96.97 | 97.55 | 96.97 | 97.46 | 513,895 | +0.62(+0.64%) |
Mar 27, 2014 | 96.11 | 97.31 | 96.07 | 96.84 | 639,564 | +1.94(+2.05%) |
Mar 26, 2014 | 95.32 | 95.68 | 94.82 | 94.89 | 1,153,490 | -1.04(-1.08%) |
Mar 25, 2014 | 95.03 | 96.22 | 94.67 | 95.93 | 1,325,930 | +1.98(+2.10%) |
Mar 24, 2014 | 93.89 | 94.26 | 93.36 | 93.96 | 1,075,839 | +1.41(+1.53%) |
Mar 21, 2014 | 92.87 | 93.45 | 92.46 | 92.54 | 1,424,580 | -0.33(-0.35%) |
Mar 20, 2014 | 92.04 | 93.02 | 92.04 | 92.87 | 614,897 | +0.25(+0.27%) |
Mar 19, 2014 | 92.68 | 93.56 | 92.15 | 92.62 | 776,407 | -0.95(-1.01%) |
Mar 18, 2014 | 93.03 | 93.71 | 93.03 | 93.57 | 545,867 | +0.55(+0.60%) |
Mar 17, 2014 | 93.57 | 93.93 | 92.79 | 93.01 | 1,248,701 | -1.31(-1.39%) |
Mar 14, 2014 | 94.07 | 95.15 | 94.05 | 94.32 | 461,741 | +0.59(+0.62%) |
Mar 13, 2014 | 95.35 | 95.56 | 93.44 | 93.74 | 570,313 | -0.82(-0.87%) |
Mar 12, 2014 | 94.29 | 95.07 | 94.11 | 94.56 | 831,669 | -1.47(-1.53%) |
Mar 11, 2014 | 96.53 | 97.03 | 95.82 | 96.03 | 400,628 | -0.80(-0.82%) |
Mar 10, 2014 | 95.85 | 96.88 | 95.78 | 96.82 | 673,463 | +0.02(+0.02%) |
Mar 07, 2014 | 97.10 | 97.31 | 96.21 | 96.81 | 504,162 | -0.67(-0.69%) |
Mar 06, 2014 | 97.20 | 97.79 | 97.14 | 97.48 | 763,172 | +0.13(+0.14%) |
Mar 05, 2014 | 97.53 | 97.72 | 97.06 | 97.35 | 704,413 | -0.45(-0.46%) |
Mar 04, 2014 | 98.35 | 98.38 | 97.54 | 97.80 | 496,246 | +1.49(+1.55%) |