Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 102.02 | 102.02 | 102.00 | 102.00 | 1,363 | +1.14(+1.13%) |
May 28, 2014 | 100.86 | 100.86 | 100.86 | 658 | -0.28(-0.28%) | |
May 27, 2014 | 101.38 | 101.38 | 101.10 | 101.14 | 2,705 | -1.03(-1.01%) |
May 23, 2014 | 102.17 | 102.17 | 102.17 | 0 | +0.39(+0.39%) | |
May 22, 2014 | 101.77 | 101.78 | 101.75 | 101.78 | 3,217 | +1.17(+1.16%) |
May 21, 2014 | 101.21 | 101.21 | 100.61 | 100.61 | 1,316 | -1.24(-1.22%) |
May 20, 2014 | 101.61 | 101.85 | 101.50 | 101.85 | 1,559 | +1.35(+1.34%) |
May 19, 2014 | 101.50 | 102.04 | 100.50 | 100.50 | 2,849 | -0.50(-0.50%) |
May 16, 2014 | 103.00 | 103.00 | 101.00 | 101.00 | 2,560 | -2.17(-2.10%) |
May 15, 2014 | 101.87 | 103.17 | 101.80 | 103.17 | 13,462 | +1.17(+1.15%) |
May 14, 2014 | 100.20 | 102.98 | 100.20 | 102.00 | 4,471 | -3.75(-3.55%) |
May 13, 2014 | 106.09 | 106.09 | 105.70 | 105.75 | 2,207 | +1.96(+1.89%) |
May 12, 2014 | 103.44 | 103.79 | 103.44 | 103.79 | 1,093 | -0.57(-0.55%) |
May 08, 2014 | 104.36 | 104.36 | 104.36 | 492 | -2.89(-2.69%) | |
May 07, 2014 | 107.38 | 107.94 | 107.25 | 107.25 | 1,268 | -4.20(-3.77%) |
May 06, 2014 | 111.45 | 111.45 | 111.45 | 111.45 | 553 | +1.55(+1.41%) |
May 05, 2014 | 109.92 | 109.92 | 109.90 | 109.90 | 955 | -0.20(-0.18%) |
May 02, 2014 | 110.64 | 110.64 | 110.00 | 110.10 | 1,412 | -0.95(-0.86%) |
May 01, 2014 | 111.10 | 111.70 | 111.05 | 111.05 | 2,765 | +0.14(+0.13%) |
Apr 30, 2014 | 110.36 | 111.50 | 110.35 | 110.91 | 1,193 | +0.76(+0.69%) |
Apr 29, 2014 | 110.15 | 110.15 | 110.15 | 110.15 | 779 | +1.49(+1.37%) |
Apr 28, 2014 | 109.06 | 109.06 | 108.66 | 108.66 | 2,973 | -0.80(-0.73%) |
Apr 25, 2014 | 110.40 | 110.40 | 109.45 | 109.46 | 2,194 | -0.52(-0.47%) |
Apr 23, 2014 | 109.98 | 109.98 | 109.98 | 109.98 | 510 | +1.57(+1.45%) |
Apr 22, 2014 | 108.54 | 108.54 | 108.41 | 108.41 | 1,959 | +2.39(+2.25%) |
Apr 21, 2014 | 106.02 | 106.02 | 106.02 | 106.02 | 976 | -0.48(-0.45%) |
Apr 17, 2014 | 106.50 | 106.50 | 106.50 | 0 | +0.29(+0.27%) | |
Apr 16, 2014 | 106.21 | 106.21 | 106.21 | 106.21 | 833 | +0.35(+0.33%) |
Apr 15, 2014 | 104.81 | 105.86 | 104.81 | 105.86 | 1,910 | -0.65(-0.61%) |
Apr 14, 2014 | 106.74 | 107.08 | 106.51 | 106.51 | 1,816 | -1.55(-1.43%) |
Apr 11, 2014 | 108.71 | 108.71 | 108.06 | 108.06 | 0 | -0.51(-0.47%) |
Apr 10, 2014 | 109.52 | 110.15 | 108.57 | 108.57 | 2,382 | +0.41(+0.38%) |
Apr 09, 2014 | 108.01 | 108.16 | 107.85 | 108.16 | 2,229 | -2.30(-2.08%) |
Apr 07, 2014 | 110.46 | 110.46 | 110.46 | 1,000 | -0.29(-0.26%) | |
Apr 04, 2014 | 111.31 | 111.31 | 110.75 | 110.75 | 0 | -1.37(-1.22%) |
Apr 03, 2014 | 112.58 | 112.58 | 112.12 | 112.12 | 1,268 | -0.49(-0.44%) |
Apr 02, 2014 | 113.32 | 113.32 | 112.61 | 112.61 | 1,772 | -1.38(-1.21%) |
Apr 01, 2014 | 114.23 | 114.48 | 113.99 | 113.99 | 1,276 | +1.96(+1.75%) |
Mar 28, 2014 | 112.03 | 112.03 | 112.03 | 112.03 | 654 | +1.17(+1.06%) |
Mar 27, 2014 | 111.49 | 111.49 | 110.86 | 110.86 | 1,055 | +0.20(+0.18%) |
Mar 26, 2014 | 111.24 | 111.24 | 110.62 | 110.66 | 3,471 | +0.19(+0.17%) |
Mar 25, 2014 | 110.74 | 110.74 | 110.47 | 110.47 | 1,325 | +0.73(+0.67%) |
Mar 24, 2014 | 108.85 | 109.74 | 108.85 | 109.74 | 964 | +0.03(+0.03%) |
Mar 21, 2014 | 110.15 | 110.15 | 109.71 | 109.71 | 1,243 | -0.74(-0.67%) |
Mar 20, 2014 | 110.45 | 110.45 | 110.45 | 110.45 | 757 | +2.03(+1.87%) |
Mar 19, 2014 | 110.05 | 110.05 | 108.42 | 108.42 | 1,704 | +1.72(+1.61%) |
Mar 14, 2014 | 106.70 | 106.70 | 106.70 | 106.70 | 664 | +0.07(+0.07%) |
Mar 13, 2014 | 107.55 | 107.55 | 106.63 | 106.63 | 1,079 | -2.62(-2.40%) |
Mar 12, 2014 | 109.69 | 109.69 | 109.25 | 109.25 | 1,841 | -2.99(-2.66%) |
Mar 11, 2014 | 111.75 | 112.24 | 111.75 | 112.24 | 1,033 | -0.33(-0.29%) |
Mar 10, 2014 | 112.48 | 112.57 | 112.48 | 112.57 | 1,374 | -1.07(-0.94%) |
Mar 07, 2014 | 113.89 | 113.89 | 113.64 | 113.64 | 0 | -0.78(-0.68%) |
Mar 06, 2014 | 113.99 | 114.42 | 113.99 | 114.42 | 1,603 | +2.64(+2.36%) |
Mar 05, 2014 | 111.80 | 111.80 | 111.26 | 111.78 | 1,920 | +0.42(+0.38%) |
Mar 04, 2014 | 112.17 | 112.17 | 111.36 | 111.36 | 1,547 | +5.21(+4.91%) |