Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 103.78 | 104.67 | 103.36 | 104.47 | 1,130,594 | +0.47(+0.45%) |
May 29, 2014 | 104.06 | 104.24 | 102.91 | 104.00 | 605,576 | +0.23(+0.23%) |
May 28, 2014 | 104.30 | 104.60 | 103.65 | 103.77 | 566,036 | -0.33(-0.32%) |
May 27, 2014 | 103.08 | 104.95 | 102.93 | 104.10 | 1,101,210 | +1.41(+1.37%) |
May 23, 2014 | 101.40 | 102.69 | 102.69 | 102.69 | 515,948 | +0.69(+0.68%) |
May 22, 2014 | 102.41 | 103.43 | 101.77 | 102.00 | 473,088 | -0.17(-0.16%) |
May 21, 2014 | 101.60 | 102.42 | 101.29 | 102.16 | 857,115 | +1.01(+1.00%) |
May 20, 2014 | 103.00 | 103.15 | 100.94 | 101.15 | 1,098,522 | -2.13(-2.06%) |
May 19, 2014 | 102.29 | 103.40 | 102.04 | 103.28 | 488,157 | +0.65(+0.63%) |
May 16, 2014 | 102.31 | 102.96 | 101.74 | 102.63 | 985,320 | +0.39(+0.38%) |
May 15, 2014 | 103.79 | 104.11 | 101.43 | 102.24 | 1,405,930 | -1.99(-1.91%) |
May 14, 2014 | 105.23 | 105.42 | 104.06 | 104.22 | 763,655 | -0.92(-0.87%) |
May 13, 2014 | 105.72 | 105.73 | 105.06 | 105.14 | 705,544 | -0.37(-0.35%) |
May 12, 2014 | 104.31 | 105.83 | 104.31 | 105.51 | 642,205 | +1.90(+1.84%) |
May 09, 2014 | 103.53 | 103.77 | 102.63 | 103.61 | 561,035 | -0.03(-0.02%) |
May 08, 2014 | 103.22 | 105.11 | 102.90 | 103.63 | 977,471 | +0.28(+0.27%) |
May 07, 2014 | 102.66 | 103.40 | 101.66 | 103.35 | 1,306,160 | +0.81(+0.79%) |
May 06, 2014 | 102.98 | 103.59 | 102.38 | 102.54 | 1,098,499 | -0.72(-0.70%) |
May 05, 2014 | 103.39 | 104.10 | 102.58 | 103.26 | 1,272,968 | -0.67(-0.65%) |
May 02, 2014 | 104.70 | 104.97 | 103.75 | 103.94 | 1,146,395 | -0.84(-0.80%) |
May 01, 2014 | 105.05 | 105.76 | 104.46 | 104.77 | 924,302 | -0.66(-0.62%) |
Apr 30, 2014 | 105.57 | 105.61 | 104.06 | 105.43 | 1,329,137 | +0.85(+0.81%) |
Apr 29, 2014 | 103.87 | 105.11 | 102.64 | 104.58 | 1,925,889 | +2.60(+2.55%) |
Apr 28, 2014 | 102.24 | 103.26 | 100.92 | 101.98 | 2,001,233 | +0.27(+0.27%) |
Apr 25, 2014 | 103.30 | 103.76 | 101.22 | 101.71 | 1,176,868 | -1.71(-1.66%) |
Apr 24, 2014 | 104.29 | 104.47 | 102.90 | 103.42 | 828,186 | -0.26(-0.25%) |
Apr 23, 2014 | 104.01 | 104.83 | 103.54 | 103.68 | 781,496 | -0.14(-0.14%) |
Apr 22, 2014 | 103.98 | 104.78 | 103.70 | 103.82 | 900,801 | -0.21(-0.20%) |
Apr 21, 2014 | 103.95 | 104.47 | 103.30 | 104.03 | 749,879 | -0.13(-0.13%) |
Apr 17, 2014 | 103.22 | 104.16 | 104.16 | 104.16 | 1,616,470 | +0.94(+0.91%) |
Apr 16, 2014 | 101.81 | 103.22 | 101.77 | 103.22 | 1,127,010 | +2.45(+2.43%) |
Apr 15, 2014 | 100.67 | 101.68 | 99.28 | 100.77 | 1,774,950 | +0.78(+0.78%) |
Apr 14, 2014 | 99.86 | 100.59 | 98.92 | 99.99 | 1,178,074 | +0.99(+1.00%) |
Apr 11, 2014 | 99.22 | 99.78 | 98.57 | 99.00 | 1,379,972 | -0.56(-0.57%) |
Apr 10, 2014 | 101.42 | 102.35 | 99.46 | 99.56 | 1,014,316 | -2.25(-2.21%) |
Apr 09, 2014 | 100.25 | 102.06 | 99.91 | 101.82 | 1,151,261 | +2.38(+2.39%) |
Apr 08, 2014 | 98.87 | 100.45 | 98.72 | 99.44 | 1,564,133 | +0.31(+0.31%) |
Apr 07, 2014 | 100.83 | 101.14 | 98.43 | 99.13 | 1,328,156 | -2.08(-2.05%) |
Apr 04, 2014 | 103.94 | 103.94 | 101.03 | 101.21 | 1,323,610 | -1.21(-1.18%) |
Apr 03, 2014 | 102.89 | 103.06 | 101.78 | 102.42 | 875,931 | -0.41(-0.40%) |
Apr 02, 2014 | 101.38 | 103.19 | 101.38 | 102.83 | 1,355,801 | +1.46(+1.44%) |
Apr 01, 2014 | 100.20 | 101.58 | 99.76 | 101.37 | 1,544,875 | +1.89(+1.90%) |
Mar 31, 2014 | 100.08 | 100.61 | 99.38 | 99.47 | 1,485,993 | +0.39(+0.39%) |
Mar 28, 2014 | 98.45 | 99.88 | 98.28 | 99.08 | 781,393 | +1.02(+1.04%) |
Mar 27, 2014 | 98.53 | 98.78 | 97.64 | 98.06 | 1,074,838 | -0.60(-0.61%) |
Mar 26, 2014 | 101.20 | 101.35 | 98.58 | 98.66 | 1,163,721 | -1.99(-1.98%) |
Mar 25, 2014 | 99.71 | 101.46 | 99.58 | 100.65 | 1,490,102 | +1.84(+1.86%) |
Mar 24, 2014 | 99.39 | 99.84 | 98.45 | 98.82 | 1,007,937 | -0.38(-0.39%) |
Mar 21, 2014 | 100.76 | 101.08 | 99.02 | 99.20 | 1,756,186 | +0.12(+0.13%) |
Mar 20, 2014 | 99.13 | 100.25 | 98.78 | 99.07 | 746,501 | -0.36(-0.36%) |
Mar 19, 2014 | 99.65 | 100.48 | 98.62 | 99.43 | 927,537 | -0.18(-0.18%) |
Mar 18, 2014 | 99.56 | 100.16 | 98.92 | 99.61 | 1,111,040 | +0.04(+0.04%) |
Mar 17, 2014 | 97.58 | 99.86 | 97.54 | 99.57 | 1,644,369 | +3.02(+3.13%) |
Mar 14, 2014 | 96.95 | 97.74 | 96.50 | 96.55 | 1,233,459 | -0.52(-0.53%) |
Mar 13, 2014 | 99.54 | 99.73 | 96.48 | 97.06 | 1,270,924 | -2.07(-2.09%) |
Mar 12, 2014 | 99.84 | 100.00 | 98.41 | 99.13 | 1,360,372 | -1.21(-1.20%) |
Mar 11, 2014 | 102.46 | 102.63 | 99.93 | 100.34 | 1,398,329 | -2.05(-2.00%) |
Mar 10, 2014 | 103.19 | 103.44 | 101.77 | 102.39 | 837,151 | -0.96(-0.93%) |
Mar 07, 2014 | 102.36 | 104.16 | 102.25 | 103.35 | 1,989,519 | +1.60(+1.58%) |
Mar 06, 2014 | 101.67 | 102.08 | 101.33 | 101.75 | 1,050,854 | +0.45(+0.44%) |
Mar 05, 2014 | 100.91 | 101.35 | 100.30 | 101.30 | 749,403 | +0.65(+0.64%) |
Mar 04, 2014 | 100.69 | 101.43 | 100.30 | 100.65 | 1,078,197 | +1.45(+1.46%) |