Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 102.09 | 102.49 | 101.85 | 102.40 | 5,440,413 | +0.11(+0.11%) |
May 29, 2014 | 101.65 | 102.32 | 101.43 | 102.29 | 2,254,830 | +0.69(+0.68%) |
May 28, 2014 | 101.87 | 101.94 | 101.33 | 101.60 | 2,180,092 | -0.01(-0.01%) |
May 27, 2014 | 101.65 | 101.72 | 101.38 | 101.61 | 2,105,217 | +0.22(+0.21%) |
May 23, 2014 | 100.74 | 101.39 | 101.39 | 101.39 | 1,683,521 | +0.45(+0.45%) |
May 22, 2014 | 101.08 | 101.26 | 100.76 | 100.94 | 1,370,981 | -0.11(-0.11%) |
May 21, 2014 | 100.41 | 101.14 | 100.41 | 101.05 | 2,284,388 | +0.92(+0.92%) |
May 20, 2014 | 101.10 | 101.32 | 99.88 | 100.12 | 2,584,022 | -1.03(-1.02%) |
May 19, 2014 | 100.01 | 101.39 | 99.94 | 101.15 | 2,141,694 | +0.39(+0.38%) |
May 16, 2014 | 100.62 | 100.82 | 99.90 | 100.77 | 2,663,500 | +0.11(+0.11%) |
May 15, 2014 | 101.07 | 101.20 | 99.97 | 100.66 | 3,345,087 | -0.44(-0.44%) |
May 14, 2014 | 101.73 | 101.94 | 100.97 | 101.10 | 2,959,912 | -0.59(-0.58%) |
May 13, 2014 | 102.10 | 102.36 | 101.62 | 101.69 | 2,374,581 | -0.28(-0.27%) |
May 12, 2014 | 101.23 | 102.06 | 101.18 | 101.97 | 4,161,657 | +1.06(+1.05%) |
May 09, 2014 | 100.36 | 100.94 | 100.14 | 100.92 | 2,931,388 | +0.36(+0.36%) |
May 08, 2014 | 100.59 | 101.47 | 100.32 | 100.55 | 2,716,261 | -0.22(-0.22%) |
May 07, 2014 | 99.94 | 100.85 | 99.37 | 100.77 | 3,134,887 | +1.32(+1.33%) |
May 06, 2014 | 100.16 | 100.27 | 99.37 | 99.45 | 3,134,187 | -0.94(-0.94%) |
May 05, 2014 | 99.35 | 100.71 | 99.00 | 100.39 | 3,796,722 | +0.35(+0.35%) |
May 02, 2014 | 101.12 | 101.27 | 99.87 | 100.05 | 8,065,129 | -0.49(-0.49%) |
May 01, 2014 | 99.60 | 101.02 | 99.33 | 100.54 | 5,592,768 | +1.23(+1.24%) |
Apr 30, 2014 | 98.27 | 99.39 | 98.05 | 99.31 | 4,067,028 | +1.10(+1.12%) |
Apr 29, 2014 | 98.44 | 98.46 | 97.50 | 98.21 | 2,550,297 | +0.23(+0.23%) |
Apr 28, 2014 | 98.12 | 98.78 | 97.08 | 97.98 | 3,143,297 | +0.48(+0.49%) |
Apr 25, 2014 | 97.46 | 97.79 | 96.88 | 97.50 | 2,931,496 | -0.06(-0.07%) |
Apr 24, 2014 | 97.37 | 97.81 | 96.39 | 97.57 | 3,988,555 | -0.96(-0.97%) |
Apr 23, 2014 | 99.11 | 99.17 | 98.45 | 98.52 | 3,987,886 | -0.64(-0.65%) |
Apr 22, 2014 | 98.89 | 99.62 | 98.62 | 99.17 | 3,135,897 | +0.19(+0.19%) |
Apr 21, 2014 | 98.00 | 99.04 | 97.95 | 98.97 | 2,494,608 | +0.64(+0.65%) |
Apr 17, 2014 | 98.03 | 98.34 | 98.34 | 98.34 | 3,705,347 | +0.69(+0.70%) |
Apr 16, 2014 | 96.51 | 97.66 | 96.25 | 97.65 | 2,990,268 | +1.91(+2.00%) |
Apr 15, 2014 | 95.15 | 95.93 | 94.26 | 95.74 | 2,967,869 | +0.67(+0.71%) |
Apr 14, 2014 | 95.28 | 95.33 | 94.26 | 95.07 | 2,882,522 | +0.54(+0.57%) |
Apr 11, 2014 | 95.23 | 95.48 | 94.53 | 94.53 | 3,317,059 | -1.13(-1.18%) |
Apr 10, 2014 | 96.91 | 97.41 | 95.60 | 95.65 | 3,999,740 | -1.34(-1.38%) |
Apr 09, 2014 | 96.39 | 97.01 | 96.03 | 96.99 | 3,737,236 | +0.71(+0.74%) |
Apr 08, 2014 | 95.99 | 96.50 | 95.27 | 96.28 | 4,052,651 | +0.31(+0.33%) |
Apr 07, 2014 | 96.97 | 97.28 | 95.95 | 95.96 | 3,908,454 | -1.04(-1.07%) |
Apr 04, 2014 | 97.75 | 98.37 | 96.94 | 97.00 | 3,831,005 | -0.20(-0.21%) |
Apr 03, 2014 | 97.26 | 97.95 | 96.89 | 97.20 | 3,748,234 | +0.10(+0.10%) |
Apr 02, 2014 | 97.10 | 97.28 | 96.62 | 97.10 | 4,595,808 | -0.38(-0.39%) |
Apr 01, 2014 | 97.02 | 97.57 | 96.87 | 97.48 | 3,319,133 | +0.62(+0.64%) |
Mar 31, 2014 | 96.11 | 97.01 | 96.09 | 96.86 | 3,797,999 | +1.04(+1.09%) |
Mar 28, 2014 | 95.38 | 96.37 | 95.09 | 95.82 | 2,670,181 | +0.97(+1.02%) |
Mar 27, 2014 | 94.83 | 95.31 | 94.38 | 94.85 | 3,364,932 | -0.18(-0.19%) |
Mar 26, 2014 | 96.15 | 96.31 | 95.03 | 95.03 | 3,232,769 | -0.69(-0.72%) |
Mar 25, 2014 | 95.43 | 96.05 | 94.89 | 95.72 | 4,058,323 | +1.17(+1.24%) |
Mar 24, 2014 | 95.19 | 95.44 | 94.16 | 94.55 | 3,912,657 | -0.50(-0.53%) |
Mar 21, 2014 | 95.38 | 95.85 | 94.89 | 95.05 | 8,291,899 | +0.49(+0.52%) |
Mar 20, 2014 | 93.64 | 94.85 | 93.43 | 94.55 | 3,609,792 | +0.86(+0.91%) |
Mar 19, 2014 | 94.78 | 94.85 | 93.23 | 93.70 | 2,987,784 | -1.08(-1.14%) |
Mar 18, 2014 | 94.60 | 95.13 | 94.43 | 94.78 | 2,836,944 | +0.34(+0.36%) |
Mar 17, 2014 | 93.29 | 94.74 | 93.29 | 94.44 | 3,542,484 | +1.74(+1.88%) |
Mar 14, 2014 | 92.88 | 93.61 | 92.61 | 92.70 | 4,166,849 | -0.70(-0.75%) |
Mar 13, 2014 | 95.10 | 95.44 | 93.28 | 93.40 | 3,522,912 | -1.26(-1.33%) |
Mar 12, 2014 | 94.30 | 94.79 | 93.95 | 94.65 | 3,693,282 | +0.04(+0.05%) |
Mar 11, 2014 | 95.48 | 95.56 | 94.41 | 94.61 | 2,695,686 | -0.75(-0.79%) |
Mar 10, 2014 | 95.66 | 95.73 | 95.03 | 95.36 | 2,750,800 | -0.39(-0.41%) |
Mar 07, 2014 | 96.30 | 96.39 | 95.47 | 95.75 | 3,335,304 | +0.02(+0.02%) |
Mar 06, 2014 | 95.94 | 96.20 | 95.69 | 95.73 | 3,125,681 | +0.16(+0.17%) |
Mar 05, 2014 | 94.72 | 95.70 | 94.38 | 95.57 | 4,952,106 | +0.84(+0.88%) |
Mar 04, 2014 | 94.19 | 95.02 | 93.95 | 94.73 | 9,769,688 | +0.34(+0.36%) |