Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 97.07 | 97.84 | 96.42 | 96.85 | 1,921,945 | -0.42(-0.44%) |
May 29, 2014 | 96.09 | 97.45 | 95.65 | 97.27 | 2,447,473 | +1.23(+1.28%) |
May 28, 2014 | 95.41 | 96.84 | 94.58 | 96.04 | 2,742,897 | +0.63(+0.66%) |
May 27, 2014 | 95.64 | 96.23 | 95.17 | 95.41 | 2,417,268 | -0.02(-0.02%) |
May 23, 2014 | 95.81 | 95.42 | 95.42 | 95.42 | 2,198,656 | -0.50(-0.52%) |
May 22, 2014 | 94.78 | 96.45 | 94.30 | 95.92 | 2,827,885 | +1.14(+1.20%) |
May 21, 2014 | 93.74 | 95.17 | 93.59 | 94.78 | 3,315,798 | +1.54(+1.66%) |
May 20, 2014 | 93.71 | 94.17 | 92.92 | 93.24 | 2,697,252 | -0.95(-1.01%) |
May 19, 2014 | 93.19 | 94.24 | 93.07 | 94.19 | 2,623,249 | +0.91(+0.98%) |
May 16, 2014 | 93.59 | 93.76 | 92.83 | 93.28 | 4,362,006 | -0.45(-0.48%) |
May 15, 2014 | 95.36 | 95.37 | 92.44 | 93.73 | 6,632,819 | -1.86(-1.95%) |
May 14, 2014 | 96.81 | 97.12 | 95.18 | 95.59 | 3,234,715 | +0.61(+0.64%) |
May 13, 2014 | 95.66 | 96.04 | 94.74 | 94.98 | 3,720,482 | -0.17(-0.18%) |
May 12, 2014 | 95.15 | 96.38 | 95.03 | 95.15 | 4,678,518 | +0.45(+0.48%) |
May 09, 2014 | 94.31 | 94.83 | 93.40 | 94.70 | 4,024,082 | +0.54(+0.57%) |
May 08, 2014 | 95.89 | 95.94 | 94.00 | 94.16 | 3,426,862 | -1.78(-1.85%) |
May 07, 2014 | 97.25 | 98.28 | 95.77 | 95.94 | 5,764,501 | -0.78(-0.81%) |
May 06, 2014 | 96.73 | 98.71 | 95.84 | 96.72 | 9,226,390 | +3.05(+3.26%) |
May 05, 2014 | 93.25 | 93.96 | 91.92 | 93.67 | 3,341,324 | -0.08(-0.08%) |
May 02, 2014 | 93.87 | 94.79 | 93.28 | 93.75 | 3,640,970 | +0.02(+0.02%) |
May 01, 2014 | 93.35 | 93.74 | 92.71 | 93.73 | 2,565,122 | +0.50(+0.54%) |
Apr 30, 2014 | 93.50 | 93.65 | 92.29 | 93.23 | 3,140,374 | -1.04(-1.10%) |
Apr 29, 2014 | 94.19 | 94.81 | 93.84 | 94.27 | 4,214,193 | +0.72(+0.76%) |
Apr 28, 2014 | 94.26 | 94.30 | 92.74 | 93.55 | 4,769,649 | -0.13(-0.14%) |
Apr 25, 2014 | 94.02 | 94.37 | 93.33 | 93.68 | 3,758,707 | -0.65(-0.69%) |
Apr 24, 2014 | 93.53 | 95.37 | 93.17 | 94.33 | 6,871,150 | +1.14(+1.22%) |
Apr 23, 2014 | 93.21 | 93.57 | 92.65 | 93.19 | 3,044,875 | +0.01(+0.01%) |
Apr 22, 2014 | 92.99 | 94.24 | 92.69 | 93.18 | 3,358,644 | -0.05(-0.05%) |
Apr 21, 2014 | 93.22 | 93.50 | 91.96 | 93.23 | 5,868,990 | +0.06(+0.06%) |
Apr 17, 2014 | 92.90 | 93.17 | 93.17 | 93.17 | 6,662,776 | +0.67(+0.72%) |
Apr 16, 2014 | 92.79 | 93.49 | 92.19 | 92.51 | 3,898,283 | +0.29(+0.32%) |
Apr 15, 2014 | 91.81 | 92.83 | 91.27 | 92.21 | 4,862,072 | +0.59(+0.65%) |
Apr 14, 2014 | 91.32 | 92.52 | 90.68 | 91.62 | 4,526,749 | +0.78(+0.86%) |
Apr 11, 2014 | 90.68 | 91.96 | 90.50 | 90.84 | 8,101,127 | -0.09(-0.10%) |
Apr 10, 2014 | 93.51 | 93.95 | 90.51 | 90.93 | 7,335,341 | -2.73(-2.92%) |
Apr 09, 2014 | 92.96 | 93.86 | 92.20 | 93.66 | 5,774,240 | +1.02(+1.10%) |
Apr 08, 2014 | 91.38 | 93.23 | 91.19 | 92.65 | 6,296,109 | +1.42(+1.56%) |
Apr 07, 2014 | 93.34 | 94.95 | 91.06 | 91.22 | 9,068,222 | -3.92(-4.12%) |
Apr 04, 2014 | 96.18 | 97.45 | 93.97 | 95.14 | 20,981,126 | +1.91(+2.05%) |
Apr 03, 2014 | 81.56 | 94.15 | 80.92 | 93.23 | 47,529,748 | +11.82(+14.51%) |
Apr 02, 2014 | 81.19 | 81.90 | 81.11 | 81.41 | 3,255,771 | -0.08(-0.10%) |
Apr 01, 2014 | 79.92 | 81.52 | 79.60 | 81.50 | 5,159,382 | +1.69(+2.12%) |
Mar 31, 2014 | 80.26 | 81.00 | 79.62 | 79.80 | 3,100,478 | -0.17(-0.21%) |
Mar 28, 2014 | 79.09 | 80.29 | 78.85 | 79.97 | 3,711,567 | +1.37(+1.74%) |
Mar 27, 2014 | 78.66 | 79.29 | 77.82 | 78.61 | 3,909,980 | +0.32(+0.41%) |
Mar 26, 2014 | 78.72 | 79.50 | 78.27 | 78.29 | 4,736,083 | +0.03(+0.04%) |
Mar 25, 2014 | 78.66 | 78.77 | 77.88 | 78.26 | 4,360,189 | +0.32(+0.41%) |
Mar 24, 2014 | 79.12 | 79.49 | 77.56 | 77.94 | 3,347,440 | -0.76(-0.97%) |
Mar 21, 2014 | 79.11 | 79.20 | 77.82 | 78.70 | 5,821,442 | -0.15(-0.19%) |
Mar 20, 2014 | 77.43 | 78.91 | 76.93 | 78.85 | 3,732,897 | +1.27(+1.64%) |
Mar 19, 2014 | 78.50 | 78.57 | 77.24 | 77.58 | 3,240,593 | -0.85(-1.08%) |
Mar 18, 2014 | 77.67 | 78.58 | 77.43 | 78.43 | 2,806,183 | +1.02(+1.31%) |
Mar 17, 2014 | 77.39 | 77.79 | 76.89 | 77.41 | 3,387,339 | +0.21(+0.27%) |
Mar 14, 2014 | 76.83 | 77.37 | 76.66 | 77.21 | 3,394,191 | +0.40(+0.53%) |
Mar 13, 2014 | 77.41 | 77.57 | 76.75 | 76.80 | 3,770,064 | -0.62(-0.80%) |
Mar 12, 2014 | 77.69 | 78.47 | 77.28 | 77.42 | 4,058,335 | -0.57(-0.74%) |
Mar 11, 2014 | 80.07 | 80.39 | 77.69 | 78.00 | 6,277,420 | -1.91(-2.39%) |
Mar 10, 2014 | 80.09 | 80.23 | 79.31 | 79.91 | 2,750,179 | -0.20(-0.25%) |
Mar 07, 2014 | 81.58 | 81.61 | 79.90 | 80.11 | 5,375,616 | -1.18(-1.46%) |
Mar 06, 2014 | 81.47 | 81.51 | 80.41 | 81.29 | 5,762,076 | +1.04(+1.30%) |
Mar 05, 2014 | 80.89 | 81.26 | 80.14 | 80.25 | 4,709,377 | -0.58(-0.72%) |
Mar 04, 2014 | 79.90 | 81.18 | 79.49 | 80.83 | 4,808,988 | +1.53(+1.93%) |