Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 106.92 | 107.70 | 104.00 | 105.03 | 527,891 | -1.97(-1.84%) |
May 29, 2014 | 106.77 | 107.21 | 105.62 | 107.00 | 365,945 | +0.66(+0.62%) |
May 28, 2014 | 108.32 | 108.58 | 106.22 | 106.34 | 464,925 | -1.52(-1.41%) |
May 27, 2014 | 108.00 | 108.89 | 107.27 | 107.86 | 435,750 | +0.25(+0.23%) |
May 23, 2014 | 106.24 | 107.61 | 107.61 | 107.61 | 781,800 | +1.40(+1.32%) |
May 22, 2014 | 105.84 | 106.89 | 105.38 | 106.21 | 210,535 | +0.37(+0.35%) |
May 21, 2014 | 103.95 | 106.33 | 103.50 | 105.84 | 720,985 | +2.35(+2.27%) |
May 20, 2014 | 104.67 | 104.80 | 102.04 | 103.49 | 896,017 | -1.45(-1.38%) |
May 19, 2014 | 105.16 | 106.78 | 104.65 | 104.94 | 711,790 | -0.56(-0.53%) |
May 16, 2014 | 104.91 | 105.68 | 102.91 | 105.50 | 649,564 | +0.80(+0.76%) |
May 15, 2014 | 105.25 | 105.35 | 102.40 | 104.70 | 1,190,269 | -0.91(-0.86%) |
May 14, 2014 | 107.02 | 107.66 | 105.24 | 105.61 | 591,595 | -2.29(-2.12%) |
May 13, 2014 | 108.42 | 108.81 | 106.56 | 107.90 | 615,527 | -0.20(-0.19%) |
May 12, 2014 | 104.64 | 108.42 | 104.60 | 108.10 | 794,739 | +3.81(+3.65%) |
May 09, 2014 | 102.91 | 104.62 | 102.07 | 104.29 | 979,461 | +0.62(+0.60%) |
May 08, 2014 | 105.60 | 107.16 | 103.42 | 103.67 | 1,205,006 | -1.82(-1.73%) |
May 07, 2014 | 108.34 | 108.94 | 104.30 | 105.49 | 971,713 | -2.72(-2.51%) |
May 06, 2014 | 109.25 | 110.63 | 108.06 | 108.21 | 614,345 | -1.76(-1.60%) |
May 05, 2014 | 110.58 | 111.99 | 109.51 | 109.97 | 646,653 | -1.37(-1.23%) |
May 02, 2014 | 107.75 | 112.64 | 107.55 | 111.34 | 1,184,380 | +3.87(+3.60%) |
May 01, 2014 | 113.23 | 115.00 | 102.58 | 107.47 | 3,054,200 | -2.14(-1.95%) |
Apr 30, 2014 | 107.85 | 109.85 | 106.73 | 109.61 | 1,137,124 | +2.01(+1.87%) |
Apr 29, 2014 | 106.75 | 108.14 | 106.47 | 107.60 | 849,605 | +1.94(+1.84%) |
Apr 28, 2014 | 109.64 | 110.36 | 103.94 | 105.66 | 1,420,870 | -3.34(-3.06%) |
Apr 25, 2014 | 111.08 | 112.20 | 108.48 | 109.00 | 1,431,823 | -3.01(-2.69%) |
Apr 24, 2014 | 111.48 | 112.44 | 108.42 | 112.01 | 1,064,414 | +0.83(+0.75%) |
Apr 23, 2014 | 110.26 | 112.89 | 110.20 | 111.18 | 1,068,106 | +1.38(+1.26%) |
Apr 22, 2014 | 107.67 | 110.00 | 107.41 | 109.80 | 617,909 | +2.44(+2.27%) |
Apr 21, 2014 | 106.28 | 107.94 | 105.32 | 107.36 | 470,122 | +1.75(+1.66%) |
Apr 17, 2014 | 106.04 | 105.61 | 105.61 | 105.61 | 462,700 | -0.77(-0.72%) |
Apr 16, 2014 | 104.85 | 106.45 | 104.10 | 106.38 | 563,832 | +2.37(+2.28%) |
Apr 15, 2014 | 101.66 | 104.25 | 100.89 | 104.01 | 919,166 | +2.94(+2.91%) |
Apr 14, 2014 | 102.54 | 103.86 | 100.30 | 101.07 | 736,908 | -1.02(-1.00%) |
Apr 11, 2014 | 102.05 | 104.07 | 101.01 | 102.09 | 794,156 | -1.13(-1.09%) |
Apr 10, 2014 | 106.99 | 107.28 | 102.75 | 103.22 | 1,188,282 | -4.04(-3.77%) |
Apr 09, 2014 | 107.04 | 107.98 | 105.23 | 107.26 | 883,671 | +1.81(+1.72%) |
Apr 08, 2014 | 102.46 | 105.73 | 99.34 | 105.45 | 1,506,696 | +5.47(+5.47%) |
Apr 07, 2014 | 104.27 | 104.29 | 98.59 | 99.98 | 1,417,686 | -4.29(-4.11%) |
Apr 04, 2014 | 109.04 | 110.06 | 103.75 | 104.27 | 977,563 | -4.71(-4.32%) |
Apr 03, 2014 | 112.37 | 112.37 | 108.45 | 108.98 | 770,602 | -2.61(-2.34%) |
Apr 02, 2014 | 109.25 | 112.22 | 108.77 | 111.59 | 1,059,175 | +3.27(+3.02%) |
Apr 01, 2014 | 106.63 | 108.58 | 106.26 | 108.32 | 520,243 | +1.92(+1.80%) |
Mar 31, 2014 | 106.85 | 107.44 | 106.05 | 106.40 | 592,030 | +0.96(+0.91%) |
Mar 28, 2014 | 104.23 | 106.63 | 104.23 | 105.44 | 675,915 | +1.67(+1.61%) |
Mar 27, 2014 | 105.21 | 105.40 | 103.18 | 103.77 | 886,358 | -1.50(-1.42%) |
Mar 26, 2014 | 107.31 | 108.18 | 104.76 | 105.27 | 548,956 | -1.45(-1.36%) |
Mar 25, 2014 | 109.05 | 110.33 | 106.44 | 106.72 | 794,394 | -1.41(-1.30%) |
Mar 24, 2014 | 109.98 | 110.03 | 106.49 | 108.13 | 720,482 | -1.22(-1.12%) |
Mar 21, 2014 | 111.98 | 111.98 | 109.13 | 109.35 | 925,443 | -1.55(-1.40%) |
Mar 20, 2014 | 108.43 | 111.23 | 107.80 | 110.90 | 871,641 | +2.30(+2.12%) |
Mar 19, 2014 | 109.50 | 109.57 | 107.57 | 108.60 | 488,491 | -0.66(-0.60%) |
Mar 18, 2014 | 106.99 | 109.38 | 106.99 | 109.26 | 668,521 | +2.43(+2.27%) |
Mar 17, 2014 | 104.94 | 106.90 | 104.60 | 106.83 | 603,441 | +2.30(+2.20%) |
Mar 14, 2014 | 105.49 | 105.57 | 104.15 | 104.53 | 951,237 | -1.40(-1.32%) |
Mar 13, 2014 | 108.07 | 108.21 | 105.36 | 105.93 | 545,290 | -1.78(-1.65%) |
Mar 12, 2014 | 107.21 | 107.86 | 105.78 | 107.71 | 461,310 | +0.28(+0.26%) |
Mar 11, 2014 | 108.78 | 108.87 | 106.83 | 107.43 | 494,711 | -1.09(-1.00%) |
Mar 10, 2014 | 109.01 | 109.08 | 106.74 | 108.52 | 524,398 | -0.57(-0.52%) |
Mar 07, 2014 | 109.36 | 109.87 | 108.08 | 109.09 | 764,157 | +1.31(+1.22%) |
Mar 06, 2014 | 107.26 | 108.22 | 106.55 | 107.78 | 723,832 | +0.80(+0.75%) |
Mar 05, 2014 | 108.68 | 108.94 | 106.50 | 106.98 | 769,546 | -1.70(-1.56%) |
Mar 04, 2014 | 106.10 | 108.80 | 105.26 | 108.68 | 1,079,229 | +4.24(+4.06%) |