Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 99.10 | 99.18 | 98.23 | 98.69 | 44,438,068 | -0.45(-0.45%) |
May 29, 2014 | 99.10 | 99.32 | 98.55 | 99.13 | 29,226,086 | +0.33(+0.34%) |
May 28, 2014 | 99.10 | 99.21 | 98.39 | 98.80 | 41,969,108 | -0.52(-0.52%) |
May 27, 2014 | 98.54 | 99.54 | 98.50 | 99.31 | 51,756,148 | +1.41(+1.44%) |
May 23, 2014 | 96.79 | 97.91 | 97.91 | 97.91 | 48,769,028 | +0.87(+0.90%) |
May 22, 2014 | 96.15 | 97.10 | 95.85 | 97.03 | 28,494,600 | +1.18(+1.23%) |
May 21, 2014 | 95.88 | 96.30 | 94.92 | 95.85 | 59,776,380 | +0.49(+0.51%) |
May 20, 2014 | 96.60 | 96.63 | 94.80 | 95.36 | 95,167,968 | -1.48(-1.53%) |
May 19, 2014 | 95.55 | 97.09 | 95.27 | 96.84 | 40,123,736 | +1.03(+1.08%) |
May 16, 2014 | 95.25 | 95.85 | 94.46 | 95.81 | 51,084,920 | +0.60(+0.63%) |
May 15, 2014 | 95.37 | 95.49 | 93.95 | 95.20 | 85,513,696 | -0.65(-0.68%) |
May 14, 2014 | 97.15 | 97.16 | 95.68 | 95.85 | 72,467,576 | -1.58(-1.62%) |
May 13, 2014 | 98.27 | 98.68 | 97.36 | 97.43 | 66,418,560 | -0.96(-0.98%) |
May 12, 2014 | 96.78 | 98.84 | 96.63 | 98.40 | 87,075,272 | +2.19(+2.27%) |
May 09, 2014 | 95.04 | 96.24 | 94.68 | 96.21 | 55,363,308 | +0.87(+0.92%) |
May 08, 2014 | 96.21 | 97.27 | 95.04 | 95.34 | 65,738,116 | -0.97(-1.01%) |
May 07, 2014 | 96.36 | 96.58 | 94.81 | 96.31 | 71,965,240 | +0.06(+0.06%) |
May 06, 2014 | 97.42 | 97.68 | 96.18 | 96.25 | 50,007,116 | -1.59(-1.63%) |
May 05, 2014 | 97.16 | 98.09 | 96.65 | 97.84 | 28,520,922 | -0.12(-0.12%) |
May 02, 2014 | 98.01 | 98.91 | 97.65 | 97.96 | 49,692,864 | +0.08(+0.08%) |
May 01, 2014 | 97.71 | 98.61 | 96.66 | 97.88 | 89,893,848 | -0.03(-0.04%) |
Apr 30, 2014 | 96.95 | 97.99 | 96.14 | 97.92 | 48,191,252 | +0.65(+0.67%) |
Apr 29, 2014 | 97.43 | 97.92 | 96.97 | 97.27 | 38,733,760 | +0.24(+0.25%) |
Apr 28, 2014 | 97.94 | 98.41 | 95.59 | 97.02 | 74,774,720 | -0.57(-0.58%) |
Apr 25, 2014 | 98.96 | 98.99 | 97.24 | 97.59 | 66,778,976 | -1.75(-1.76%) |
Apr 24, 2014 | 100.22 | 100.27 | 98.53 | 99.34 | 50,550,212 | -0.25(-0.25%) |
Apr 23, 2014 | 100.10 | 100.36 | 99.48 | 99.59 | 38,483,248 | -0.63(-0.63%) |
Apr 22, 2014 | 99.36 | 100.57 | 99.22 | 100.22 | 43,776,328 | +1.02(+1.03%) |
Apr 21, 2014 | 98.92 | 99.27 | 98.18 | 99.20 | 36,518,848 | +0.46(+0.47%) |
Apr 17, 2014 | 97.92 | 98.74 | 98.74 | 98.74 | 57,496,468 | +0.49(+0.50%) |
Apr 16, 2014 | 97.87 | 98.32 | 97.26 | 98.25 | 55,635,556 | +1.06(+1.09%) |
Apr 15, 2014 | 97.13 | 97.69 | 95.01 | 97.19 | 87,876,488 | +0.38(+0.39%) |
Apr 14, 2014 | 97.54 | 97.91 | 95.88 | 96.81 | 71,653,968 | +0.27(+0.28%) |
Apr 11, 2014 | 97.09 | 98.13 | 96.06 | 96.54 | 81,207,328 | -1.35(-1.38%) |
Apr 10, 2014 | 100.64 | 100.65 | 97.41 | 97.90 | 83,160,392 | -2.88(-2.86%) |
Apr 09, 2014 | 99.68 | 100.78 | 99.24 | 100.78 | 48,828,552 | +1.43(+1.44%) |
Apr 08, 2014 | 98.64 | 99.86 | 98.11 | 99.34 | 68,711,472 | +0.69(+0.70%) |
Apr 07, 2014 | 99.64 | 99.89 | 98.00 | 98.65 | 78,067,376 | -1.46(-1.46%) |
Apr 04, 2014 | 103.14 | 103.28 | 99.70 | 100.11 | 98,748,376 | -2.37(-2.31%) |
Apr 03, 2014 | 103.53 | 103.56 | 102.03 | 102.48 | 43,400,872 | -1.05(-1.01%) |
Apr 02, 2014 | 103.43 | 103.60 | 102.93 | 103.53 | 38,675,916 | +0.46(+0.45%) |
Apr 01, 2014 | 101.98 | 103.23 | 101.95 | 103.07 | 54,732,020 | +1.34(+1.32%) |
Mar 31, 2014 | 100.59 | 102.03 | 100.23 | 101.73 | 49,911,992 | +1.79(+1.79%) |
Mar 28, 2014 | 100.10 | 101.43 | 99.66 | 99.94 | 57,819,960 | -0.10(-0.10%) |
Mar 27, 2014 | 100.30 | 100.89 | 99.41 | 100.03 | 73,807,008 | -0.25(-0.25%) |
Mar 26, 2014 | 102.86 | 102.90 | 100.25 | 100.28 | 78,816,848 | -1.96(-1.92%) |
Mar 25, 2014 | 102.89 | 103.45 | 101.55 | 102.24 | 54,436,140 | -0.02(-0.02%) |
Mar 24, 2014 | 103.85 | 103.99 | 101.33 | 102.27 | 76,901,776 | -1.18(-1.14%) |
Mar 21, 2014 | 104.41 | 104.89 | 103.40 | 103.45 | 54,890,484 | -0.48(-0.46%) |
Mar 20, 2014 | 103.55 | 104.26 | 103.05 | 103.92 | 37,783,004 | +0.14(+0.13%) |
Mar 19, 2014 | 104.38 | 104.43 | 103.00 | 103.79 | 53,164,260 | -0.68(-0.65%) |
Mar 18, 2014 | 103.11 | 104.55 | 103.00 | 104.47 | 44,985,688 | +1.50(+1.46%) |
Mar 17, 2014 | 103.11 | 103.87 | 102.81 | 102.97 | 46,454,400 | +0.45(+0.44%) |
Mar 14, 2014 | 101.72 | 102.80 | 101.71 | 102.51 | 53,768,320 | +0.43(+0.42%) |
Mar 13, 2014 | 103.66 | 103.75 | 101.50 | 102.08 | 60,089,648 | -1.20(-1.16%) |
Mar 12, 2014 | 102.34 | 103.30 | 101.97 | 103.28 | 42,595,740 | +0.31(+0.30%) |
Mar 11, 2014 | 104.14 | 104.49 | 102.49 | 102.97 | 57,730,664 | -1.08(-1.04%) |
Mar 10, 2014 | 104.10 | 104.29 | 103.34 | 104.05 | 34,487,088 | -0.35(-0.33%) |
Mar 07, 2014 | 105.02 | 105.07 | 103.81 | 104.40 | 42,373,140 | -0.03(-0.03%) |
Mar 06, 2014 | 104.76 | 104.88 | 104.15 | 104.43 | 40,220,356 | -0.02(-0.02%) |
Mar 05, 2014 | 104.54 | 104.62 | 104.20 | 104.45 | 39,773,388 | -0.06(-0.06%) |
Mar 04, 2014 | 103.09 | 105.16 | 103.07 | 104.51 | 128,732,400 | +2.56(+2.52%) |