Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 98.14 | 98.65 | 97.76 | 98.45 | 554,203 | +0.58(+0.59%) |
May 29, 2014 | 98.55 | 98.62 | 97.60 | 97.87 | 803,807 | -0.63(-0.64%) |
May 28, 2014 | 99.76 | 99.99 | 98.44 | 98.50 | 501,585 | -0.94(-0.94%) |
May 27, 2014 | 99.37 | 99.93 | 98.74 | 99.43 | 613,832 | +0.84(+0.85%) |
May 23, 2014 | 97.19 | 98.59 | 98.59 | 98.59 | 448,661 | +0.63(+0.65%) |
May 22, 2014 | 97.10 | 98.55 | 97.10 | 97.96 | 396,473 | +0.72(+0.74%) |
May 21, 2014 | 96.98 | 97.85 | 96.21 | 97.25 | 758,363 | +0.56(+0.58%) |
May 20, 2014 | 98.56 | 98.94 | 95.98 | 96.68 | 822,072 | -2.04(-2.07%) |
May 19, 2014 | 97.14 | 98.90 | 97.11 | 98.72 | 623,857 | +1.00(+1.02%) |
May 16, 2014 | 97.51 | 97.86 | 96.33 | 97.72 | 855,951 | +0.34(+0.35%) |
May 15, 2014 | 97.34 | 97.59 | 95.38 | 97.38 | 991,457 | +0.11(+0.12%) |
May 14, 2014 | 98.04 | 98.72 | 97.07 | 97.27 | 1,236,425 | -0.86(-0.88%) |
May 13, 2014 | 99.02 | 99.20 | 98.04 | 98.13 | 722,376 | -0.59(-0.60%) |
May 12, 2014 | 96.42 | 98.92 | 96.42 | 98.72 | 880,042 | +2.87(+2.99%) |
May 09, 2014 | 96.26 | 96.54 | 94.59 | 95.85 | 912,413 | -0.37(-0.39%) |
May 08, 2014 | 96.94 | 97.86 | 95.96 | 96.23 | 1,081,205 | -0.53(-0.55%) |
May 07, 2014 | 96.43 | 97.34 | 95.56 | 96.76 | 782,688 | +0.61(+0.64%) |
May 06, 2014 | 96.50 | 96.97 | 96.04 | 96.14 | 777,999 | -0.83(-0.85%) |
May 05, 2014 | 96.26 | 97.26 | 95.94 | 96.97 | 657,139 | +0.22(+0.23%) |
May 02, 2014 | 97.03 | 97.69 | 96.49 | 96.75 | 917,254 | -0.53(-0.54%) |
May 01, 2014 | 96.05 | 97.83 | 95.80 | 97.28 | 1,359,663 | +0.84(+0.87%) |
Apr 30, 2014 | 93.72 | 97.50 | 93.59 | 96.43 | 2,117,323 | +2.87(+3.07%) |
Apr 29, 2014 | 98.80 | 99.52 | 93.22 | 93.56 | 2,878,493 | -7.20(-7.15%) |
Apr 28, 2014 | 101.56 | 101.81 | 99.05 | 100.76 | 1,187,672 | -0.46(-0.46%) |
Apr 25, 2014 | 103.14 | 103.14 | 100.83 | 101.22 | 904,574 | -2.05(-1.99%) |
Apr 24, 2014 | 103.72 | 103.78 | 102.44 | 103.28 | 701,496 | +0.39(+0.38%) |
Apr 23, 2014 | 103.40 | 103.66 | 102.64 | 102.89 | 687,425 | -0.41(-0.40%) |
Apr 22, 2014 | 103.45 | 103.94 | 103.25 | 103.30 | 628,987 | -0.06(-0.06%) |
Apr 21, 2014 | 102.76 | 103.59 | 101.23 | 103.37 | 733,119 | +0.59(+0.58%) |
Apr 17, 2014 | 101.91 | 102.78 | 102.78 | 102.78 | 820,745 | +1.07(+1.05%) |
Apr 16, 2014 | 100.00 | 101.73 | 99.50 | 101.71 | 728,909 | +2.65(+2.67%) |
Apr 15, 2014 | 98.34 | 99.29 | 96.98 | 99.06 | 1,101,996 | +0.79(+0.81%) |
Apr 14, 2014 | 98.79 | 99.03 | 97.38 | 98.27 | 688,338 | +0.53(+0.54%) |
Apr 11, 2014 | 97.70 | 98.87 | 97.21 | 97.74 | 1,087,118 | -0.62(-0.63%) |
Apr 10, 2014 | 100.24 | 100.49 | 98.20 | 98.37 | 648,965 | -1.92(-1.91%) |
Apr 09, 2014 | 99.84 | 100.38 | 99.12 | 100.28 | 651,363 | +0.78(+0.79%) |
Apr 08, 2014 | 98.71 | 99.78 | 98.16 | 99.50 | 787,244 | +0.79(+0.80%) |
Apr 07, 2014 | 100.47 | 100.68 | 98.37 | 98.71 | 659,519 | -2.04(-2.02%) |
Apr 04, 2014 | 103.35 | 103.67 | 100.55 | 100.75 | 848,189 | -1.92(-1.87%) |
Apr 03, 2014 | 102.13 | 102.86 | 101.77 | 102.66 | 674,112 | +0.63(+0.62%) |
Apr 02, 2014 | 101.30 | 102.51 | 101.00 | 102.03 | 1,354,524 | +1.02(+1.01%) |
Apr 01, 2014 | 100.97 | 101.44 | 100.43 | 101.01 | 1,158,025 | +0.23(+0.23%) |
Mar 31, 2014 | 101.48 | 101.68 | 100.71 | 100.78 | 988,309 | +0.24(+0.24%) |
Mar 28, 2014 | 98.81 | 100.88 | 98.32 | 100.54 | 959,747 | +2.00(+2.03%) |
Mar 27, 2014 | 98.73 | 99.18 | 97.96 | 98.54 | 921,420 | -0.32(-0.32%) |
Mar 26, 2014 | 100.71 | 100.79 | 98.84 | 98.85 | 742,244 | -1.21(-1.21%) |
Mar 25, 2014 | 99.74 | 100.95 | 98.92 | 100.07 | 980,623 | +1.25(+1.26%) |
Mar 24, 2014 | 100.09 | 100.62 | 98.54 | 98.82 | 962,411 | -0.74(-0.74%) |
Mar 21, 2014 | 100.51 | 100.93 | 99.49 | 99.56 | 1,262,129 | +0.19(+0.20%) |
Mar 20, 2014 | 98.74 | 99.93 | 98.57 | 99.36 | 672,200 | +0.46(+0.47%) |
Mar 19, 2014 | 99.67 | 100.17 | 98.25 | 98.90 | 558,429 | -0.85(-0.85%) |
Mar 18, 2014 | 99.14 | 99.90 | 98.98 | 99.75 | 647,813 | +0.83(+0.84%) |
Mar 17, 2014 | 97.86 | 99.26 | 97.86 | 98.92 | 743,709 | +1.82(+1.87%) |
Mar 14, 2014 | 97.21 | 98.04 | 96.75 | 97.10 | 1,336,938 | -0.20(-0.21%) |
Mar 13, 2014 | 98.95 | 99.27 | 96.44 | 97.30 | 1,330,186 | -1.25(-1.27%) |
Mar 12, 2014 | 98.08 | 98.57 | 97.58 | 98.55 | 857,075 | -0.22(-0.22%) |
Mar 11, 2014 | 101.63 | 101.63 | 98.22 | 98.77 | 746,153 | -1.35(-1.35%) |
Mar 10, 2014 | 101.31 | 101.31 | 99.73 | 100.12 | 756,764 | -0.79(-0.79%) |
Mar 07, 2014 | 100.48 | 100.97 | 100.14 | 100.92 | 1,328,813 | +1.02(+1.02%) |
Mar 06, 2014 | 100.42 | 100.62 | 99.28 | 99.90 | 859,282 | -0.02(-0.02%) |
Mar 05, 2014 | 100.18 | 100.22 | 99.70 | 99.92 | 751,366 | -0.41(-0.41%) |
Mar 04, 2014 | 99.78 | 100.48 | 99.61 | 100.33 | 840,532 | +1.95(+1.98%) |