Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 101.31 | 101.31 | 99.54 | 100.10 | 362,276 | -1.34(-1.32%) |
May 29, 2014 | 100.57 | 101.64 | 100.38 | 101.44 | 241,687 | +0.88(+0.88%) |
May 28, 2014 | 103.59 | 103.68 | 100.53 | 100.56 | 443,301 | -2.92(-2.82%) |
May 27, 2014 | 101.33 | 103.61 | 100.76 | 103.47 | 397,717 | +1.84(+1.81%) |
May 23, 2014 | 101.86 | 101.63 | 101.63 | 101.63 | 214,959 | -0.76(-0.74%) |
May 22, 2014 | 100.71 | 102.45 | 100.15 | 102.39 | 179,304 | +1.55(+1.54%) |
May 21, 2014 | 100.65 | 101.43 | 99.92 | 100.84 | 223,105 | +0.83(+0.83%) |
May 20, 2014 | 101.62 | 102.19 | 99.37 | 100.00 | 276,354 | -1.49(-1.47%) |
May 19, 2014 | 100.10 | 101.86 | 100.01 | 101.50 | 253,050 | +1.15(+1.15%) |
May 16, 2014 | 100.89 | 100.89 | 99.60 | 100.34 | 435,003 | -0.50(-0.50%) |
May 15, 2014 | 102.28 | 102.28 | 100.45 | 100.85 | 429,723 | -1.46(-1.43%) |
May 14, 2014 | 104.09 | 104.09 | 102.20 | 102.31 | 345,557 | -1.72(-1.66%) |
May 13, 2014 | 105.11 | 105.21 | 103.11 | 104.03 | 284,878 | -0.94(-0.90%) |
May 12, 2014 | 104.34 | 105.28 | 103.91 | 104.98 | 316,615 | +1.19(+1.15%) |
May 09, 2014 | 102.97 | 103.80 | 102.47 | 103.78 | 214,048 | +0.69(+0.67%) |
May 08, 2014 | 103.11 | 104.43 | 102.52 | 103.09 | 283,902 | -0.02(-0.02%) |
May 07, 2014 | 101.77 | 103.17 | 100.67 | 103.11 | 358,642 | +1.67(+1.64%) |
May 06, 2014 | 102.51 | 102.72 | 101.42 | 101.45 | 380,787 | -1.14(-1.12%) |
May 05, 2014 | 102.96 | 102.96 | 101.94 | 102.59 | 287,104 | -0.66(-0.64%) |
May 02, 2014 | 102.76 | 103.98 | 102.56 | 103.25 | 516,229 | -0.02(-0.02%) |
May 01, 2014 | 107.31 | 107.57 | 103.14 | 103.27 | 697,295 | -4.11(-3.83%) |
Apr 30, 2014 | 100.70 | 107.55 | 100.02 | 107.38 | 781,704 | +6.89(+6.86%) |
Apr 29, 2014 | 99.94 | 101.53 | 99.34 | 100.49 | 482,618 | +1.13(+1.14%) |
Apr 28, 2014 | 101.36 | 102.00 | 98.14 | 99.35 | 642,723 | -1.46(-1.45%) |
Apr 25, 2014 | 102.22 | 102.39 | 100.73 | 100.82 | 374,141 | -1.55(-1.52%) |
Apr 24, 2014 | 104.13 | 104.13 | 101.78 | 102.37 | 452,386 | -1.13(-1.10%) |
Apr 23, 2014 | 102.52 | 103.91 | 102.52 | 103.50 | 557,977 | +0.84(+0.82%) |
Apr 22, 2014 | 101.72 | 103.79 | 101.45 | 102.66 | 709,004 | +1.11(+1.09%) |
Apr 21, 2014 | 101.73 | 101.83 | 100.58 | 101.55 | 385,656 | -0.24(-0.24%) |
Apr 17, 2014 | 99.93 | 101.80 | 101.80 | 101.80 | 339,561 | +1.71(+1.70%) |
Apr 16, 2014 | 99.54 | 100.72 | 99.34 | 100.09 | 539,401 | +0.99(+1.00%) |
Apr 15, 2014 | 96.67 | 99.33 | 96.28 | 99.10 | 639,390 | +2.39(+2.48%) |
Apr 14, 2014 | 95.98 | 96.90 | 95.44 | 96.71 | 368,434 | +1.49(+1.57%) |
Apr 11, 2014 | 96.60 | 97.34 | 95.02 | 95.21 | 284,804 | -1.86(-1.92%) |
Apr 10, 2014 | 99.24 | 99.97 | 97.03 | 97.07 | 517,974 | -2.33(-2.34%) |
Apr 09, 2014 | 99.53 | 99.91 | 98.47 | 99.40 | 434,511 | -0.04(-0.04%) |
Apr 08, 2014 | 97.01 | 99.80 | 97.01 | 99.44 | 433,717 | +2.39(+2.47%) |
Apr 07, 2014 | 98.03 | 98.41 | 97.03 | 97.05 | 660,847 | -1.13(-1.16%) |
Apr 04, 2014 | 99.74 | 99.87 | 98.10 | 98.18 | 478,419 | -1.15(-1.16%) |
Apr 03, 2014 | 98.87 | 99.78 | 98.63 | 99.33 | 523,128 | +0.47(+0.48%) |
Apr 02, 2014 | 101.34 | 101.39 | 97.92 | 98.86 | 810,375 | -2.38(-2.35%) |
Apr 01, 2014 | 96.57 | 101.65 | 96.49 | 101.23 | 1,535,994 | +4.92(+5.10%) |
Mar 31, 2014 | 96.71 | 97.00 | 95.96 | 96.32 | 589,012 | -0.02(-0.02%) |
Mar 28, 2014 | 95.88 | 97.10 | 95.66 | 96.34 | 340,708 | +0.83(+0.87%) |
Mar 27, 2014 | 96.29 | 96.29 | 95.03 | 95.50 | 442,597 | -0.80(-0.83%) |
Mar 26, 2014 | 97.38 | 98.10 | 96.28 | 96.30 | 466,162 | -0.70(-0.72%) |
Mar 25, 2014 | 98.40 | 98.67 | 96.29 | 97.00 | 709,778 | -1.30(-1.32%) |
Mar 24, 2014 | 98.30 | 98.73 | 97.18 | 98.30 | 569,281 | -0.19(-0.20%) |
Mar 21, 2014 | 99.77 | 99.83 | 98.18 | 98.49 | 789,965 | -0.59(-0.60%) |
Mar 20, 2014 | 98.24 | 99.56 | 98.24 | 99.08 | 372,296 | +0.37(+0.37%) |
Mar 19, 2014 | 98.61 | 99.45 | 97.69 | 98.71 | 655,360 | +0.28(+0.29%) |
Mar 18, 2014 | 95.96 | 98.79 | 95.96 | 98.43 | 532,753 | +2.45(+2.56%) |
Mar 17, 2014 | 95.68 | 97.11 | 95.23 | 95.98 | 663,133 | +0.79(+0.82%) |
Mar 14, 2014 | 93.37 | 95.47 | 93.13 | 95.19 | 1,001,152 | +1.62(+1.73%) |
Mar 13, 2014 | 95.26 | 95.49 | 93.42 | 93.57 | 525,286 | -1.66(-1.74%) |
Mar 12, 2014 | 95.89 | 95.89 | 94.28 | 95.23 | 698,486 | -1.07(-1.11%) |
Mar 11, 2014 | 97.37 | 97.86 | 96.14 | 96.30 | 443,406 | -0.51(-0.53%) |
Mar 10, 2014 | 96.22 | 97.06 | 95.95 | 96.81 | 342,708 | +0.60(+0.62%) |
Mar 07, 2014 | 96.58 | 97.23 | 96.00 | 96.21 | 945,682 | +0.20(+0.21%) |
Mar 06, 2014 | 96.05 | 96.77 | 95.49 | 96.01 | 664,053 | -0.07(-0.07%) |
Mar 05, 2014 | 95.90 | 96.63 | 95.40 | 96.08 | 894,689 | +0.16(+0.17%) |
Mar 04, 2014 | 95.98 | 96.93 | 95.56 | 95.91 | 851,047 | +0.25(+0.26%) |