Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 94.40 | 95.05 | 91.74 | 93.02 | 775,105 | -1.01(-1.07%) |
May 29, 2014 | 95.01 | 96.28 | 93.26 | 94.03 | 1,000,016 | -0.63(-0.67%) |
May 28, 2014 | 94.00 | 95.33 | 93.10 | 94.66 | 1,468,855 | -0.13(-0.14%) |
May 27, 2014 | 95.67 | 98.05 | 94.71 | 94.79 | 1,638,692 | -0.03(-0.03%) |
May 23, 2014 | 95.03 | 94.82 | 94.82 | 94.82 | 1,000,600 | -0.13(-0.14%) |
May 22, 2014 | 88.21 | 95.14 | 88.21 | 94.95 | 1,250,853 | +6.75(+7.66%) |
May 21, 2014 | 88.12 | 89.40 | 87.80 | 88.20 | 652,893 | +0.16(+0.18%) |
May 20, 2014 | 89.52 | 90.61 | 87.42 | 88.04 | 962,706 | -1.27(-1.42%) |
May 19, 2014 | 88.79 | 90.47 | 88.10 | 89.31 | 787,169 | +0.04(+0.04%) |
May 16, 2014 | 89.44 | 89.64 | 86.50 | 89.27 | 1,059,262 | +0.83(+0.94%) |
May 15, 2014 | 89.31 | 90.07 | 86.00 | 88.44 | 1,588,438 | -1.87(-2.07%) |
May 14, 2014 | 89.60 | 92.04 | 89.36 | 90.31 | 1,212,472 | +0.71(+0.79%) |
May 13, 2014 | 89.04 | 91.67 | 88.28 | 89.60 | 986,336 | +0.18(+0.20%) |
May 12, 2014 | 89.64 | 90.54 | 87.02 | 89.42 | 1,756,318 | -0.48(-0.53%) |
May 09, 2014 | 88.27 | 89.92 | 85.30 | 89.90 | 3,625,305 | -4.42(-4.69%) |
May 08, 2014 | 93.35 | 97.90 | 92.56 | 94.32 | 1,318,939 | +0.10(+0.11%) |
May 07, 2014 | 97.03 | 97.87 | 92.88 | 94.22 | 1,185,687 | -2.73(-2.82%) |
May 06, 2014 | 98.99 | 100.88 | 96.54 | 96.95 | 968,722 | -2.10(-2.12%) |
May 05, 2014 | 96.88 | 99.09 | 96.37 | 99.05 | 909,101 | +1.51(+1.55%) |
May 02, 2014 | 98.00 | 98.79 | 96.01 | 97.54 | 1,394,890 | -1.26(-1.28%) |
May 01, 2014 | 96.32 | 102.16 | 96.05 | 98.80 | 1,349,386 | +1.93(+1.99%) |
Apr 30, 2014 | 93.36 | 97.35 | 93.36 | 96.87 | 1,195,470 | +2.61(+2.77%) |
Apr 29, 2014 | 94.43 | 95.65 | 90.65 | 94.26 | 2,648,921 | -2.82(-2.90%) |
Apr 28, 2014 | 101.29 | 101.31 | 94.25 | 97.08 | 1,605,444 | -2.30(-2.31%) |
Apr 25, 2014 | 101.26 | 102.43 | 99.03 | 99.38 | 882,076 | -3.33(-3.24%) |
Apr 24, 2014 | 103.16 | 103.35 | 100.33 | 102.71 | 733,480 | +0.31(+0.30%) |
Apr 23, 2014 | 105.40 | 105.55 | 101.07 | 102.40 | 731,281 | -3.00(-2.85%) |
Apr 22, 2014 | 101.33 | 105.91 | 101.29 | 105.40 | 1,266,397 | +4.04(+3.99%) |
Apr 21, 2014 | 100.25 | 101.60 | 99.59 | 101.36 | 769,377 | +1.15(+1.15%) |
Apr 17, 2014 | 100.20 | 100.21 | 100.21 | 100.21 | 1,152,200 | -0.25(-0.25%) |
Apr 16, 2014 | 98.43 | 100.52 | 96.28 | 100.46 | 987,926 | +2.96(+3.04%) |
Apr 15, 2014 | 97.37 | 98.32 | 94.81 | 97.50 | 1,462,086 | +0.72(+0.74%) |
Apr 14, 2014 | 97.16 | 100.57 | 95.55 | 96.78 | 1,962,210 | +2.20(+2.33%) |
Apr 11, 2014 | 95.70 | 98.24 | 93.70 | 94.58 | 1,707,914 | -2.71(-2.79%) |
Apr 10, 2014 | 104.50 | 105.00 | 95.66 | 97.29 | 1,931,997 | -7.08(-6.78%) |
Apr 09, 2014 | 102.95 | 104.64 | 101.37 | 104.37 | 1,209,975 | +2.09(+2.04%) |
Apr 08, 2014 | 100.11 | 104.16 | 99.09 | 102.28 | 1,835,478 | +0.74(+0.73%) |
Apr 07, 2014 | 107.07 | 108.38 | 98.45 | 101.54 | 2,554,642 | -7.83(-7.16%) |
Apr 04, 2014 | 113.55 | 115.75 | 109.20 | 109.37 | 1,930,275 | -2.95(-2.63%) |
Apr 03, 2014 | 112.65 | 115.64 | 112.20 | 112.32 | 1,629,461 | +0.51(+0.46%) |
Apr 02, 2014 | 113.00 | 114.41 | 109.75 | 111.81 | 1,623,328 | +0.84(+0.76%) |
Apr 01, 2014 | 108.45 | 111.70 | 108.04 | 110.97 | 1,152,637 | +4.88(+4.60%) |
Mar 31, 2014 | 105.68 | 107.68 | 104.75 | 106.09 | 969,454 | +1.66(+1.59%) |
Mar 28, 2014 | 103.50 | 106.75 | 102.74 | 104.43 | 1,025,106 | +0.38(+0.37%) |
Mar 27, 2014 | 102.89 | 106.63 | 100.46 | 104.05 | 1,407,201 | +0.41(+0.40%) |
Mar 26, 2014 | 108.00 | 108.20 | 103.45 | 103.64 | 1,357,193 | -4.16(-3.86%) |
Mar 25, 2014 | 108.00 | 108.67 | 106.51 | 107.80 | 886,522 | +0.78(+0.73%) |
Mar 24, 2014 | 110.28 | 111.49 | 106.01 | 107.02 | 1,517,071 | +0.57(+0.54%) |
Mar 21, 2014 | 114.01 | 114.50 | 106.12 | 106.45 | 2,003,365 | -7.88(-6.89%) |
Mar 20, 2014 | 113.24 | 116.85 | 112.30 | 114.33 | 951,484 | -1.90(-1.63%) |
Mar 19, 2014 | 117.92 | 117.96 | 115.03 | 116.23 | 652,779 | -1.06(-0.90%) |
Mar 18, 2014 | 113.97 | 117.54 | 113.97 | 117.29 | 896,202 | +3.75(+3.30%) |
Mar 17, 2014 | 112.41 | 114.50 | 112.21 | 113.54 | 634,134 | +1.60(+1.43%) |
Mar 14, 2014 | 111.66 | 113.11 | 109.42 | 111.94 | 919,696 | -0.75(-0.67%) |
Mar 13, 2014 | 115.22 | 116.49 | 110.57 | 112.69 | 1,232,571 | -1.95(-1.70%) |
Mar 12, 2014 | 112.77 | 116.06 | 111.27 | 114.64 | 1,119,711 | +1.54(+1.36%) |
Mar 11, 2014 | 113.01 | 115.20 | 112.10 | 113.10 | 1,195,191 | +0.69(+0.61%) |
Mar 10, 2014 | 110.17 | 113.38 | 110.11 | 112.41 | 1,554,190 | -2.09(-1.83%) |
Mar 07, 2014 | 117.01 | 117.50 | 112.50 | 114.50 | 1,549,230 | -1.55(-1.34%) |
Mar 06, 2014 | 120.19 | 120.68 | 115.55 | 116.05 | 1,541,763 | -3.03(-2.54%) |
Mar 05, 2014 | 123.19 | 123.31 | 117.09 | 119.08 | 1,877,670 | -3.97(-3.23%) |
Mar 04, 2014 | 125.77 | 127.70 | 122.76 | 123.05 | 1,057,529 | -0.94(-0.76%) |