Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 98.59 | 98.96 | 96.25 | 96.50 | 1,362,538 | -2.14(-2.17%) |
May 29, 2014 | 97.71 | 99.14 | 97.20 | 98.64 | 1,415,746 | +2.61(+2.72%) |
May 28, 2014 | 96.79 | 96.79 | 94.96 | 96.03 | 1,105,678 | -0.76(-0.79%) |
May 27, 2014 | 96.65 | 97.51 | 96.49 | 96.79 | 769,271 | +0.28(+0.29%) |
May 23, 2014 | 96.40 | 96.51 | 96.51 | 96.51 | 930,500 | +0.18(+0.19%) |
May 22, 2014 | 94.83 | 96.79 | 94.69 | 96.33 | 747,833 | +1.35(+1.42%) |
May 21, 2014 | 93.89 | 95.21 | 93.37 | 94.98 | 1,355,539 | +1.65(+1.77%) |
May 20, 2014 | 95.47 | 95.52 | 92.18 | 93.33 | 1,593,415 | -1.90(-2.00%) |
May 19, 2014 | 93.77 | 95.74 | 93.69 | 95.23 | 991,936 | +0.77(+0.82%) |
May 16, 2014 | 94.22 | 94.88 | 92.91 | 94.46 | 1,426,723 | +0.61(+0.65%) |
May 15, 2014 | 93.54 | 94.03 | 92.23 | 93.85 | 1,039,927 | +0.12(+0.13%) |
May 14, 2014 | 93.66 | 94.57 | 93.15 | 93.73 | 669,979 | -0.29(-0.31%) |
May 13, 2014 | 95.15 | 95.34 | 93.61 | 94.02 | 814,928 | -0.98(-1.03%) |
May 12, 2014 | 93.33 | 95.22 | 93.33 | 95.00 | 957,558 | +1.75(+1.88%) |
May 09, 2014 | 92.18 | 94.03 | 91.75 | 93.25 | 1,253,497 | +0.58(+0.63%) |
May 08, 2014 | 91.97 | 93.95 | 91.35 | 92.67 | 1,065,329 | +0.39(+0.42%) |
May 07, 2014 | 93.35 | 93.37 | 91.43 | 92.28 | 1,638,737 | -0.89(-0.96%) |
May 06, 2014 | 92.98 | 94.06 | 92.68 | 93.17 | 1,197,477 | +0.02(+0.02%) |
May 05, 2014 | 92.62 | 93.34 | 91.91 | 93.15 | 1,268,680 | -0.53(-0.57%) |
May 02, 2014 | 91.36 | 94.29 | 91.30 | 93.68 | 2,344,140 | +1.63(+1.77%) |
May 01, 2014 | 92.58 | 94.23 | 91.82 | 92.05 | 2,002,299 | -0.46(-0.50%) |
Apr 30, 2014 | 89.99 | 93.08 | 89.68 | 92.51 | 2,037,488 | +2.51(+2.79%) |
Apr 29, 2014 | 90.15 | 90.62 | 89.10 | 90.00 | 2,735,114 | -0.06(-0.07%) |
Apr 28, 2014 | 92.89 | 93.40 | 88.64 | 90.06 | 3,962,602 | -2.81(-3.03%) |
Apr 25, 2014 | 96.00 | 96.00 | 92.78 | 92.87 | 2,856,746 | -3.57(-3.70%) |
Apr 24, 2014 | 96.44 | 96.82 | 94.76 | 96.44 | 3,138,296 | +0.91(+0.95%) |
Apr 23, 2014 | 98.21 | 98.85 | 93.80 | 95.53 | 7,234,746 | -9.62(-9.15%) |
Apr 22, 2014 | 105.10 | 107.32 | 104.96 | 105.15 | 3,710,935 | +0.31(+0.30%) |
Apr 21, 2014 | 103.01 | 105.10 | 102.65 | 104.84 | 1,705,151 | +1.67(+1.62%) |
Apr 17, 2014 | 102.34 | 103.17 | 103.17 | 103.17 | 1,416,200 | +0.83(+0.81%) |
Apr 16, 2014 | 102.71 | 104.48 | 101.00 | 102.34 | 1,534,293 | +0.12(+0.12%) |
Apr 15, 2014 | 100.73 | 102.61 | 99.44 | 102.22 | 1,772,695 | +1.44(+1.43%) |
Apr 14, 2014 | 100.94 | 101.65 | 99.71 | 100.78 | 2,209,994 | +1.54(+1.55%) |
Apr 11, 2014 | 101.42 | 101.70 | 99.00 | 99.24 | 3,267,438 | -2.94(-2.88%) |
Apr 10, 2014 | 106.60 | 107.00 | 101.80 | 102.18 | 2,540,597 | -4.22(-3.97%) |
Apr 09, 2014 | 107.67 | 107.98 | 104.14 | 106.40 | 2,773,815 | -1.28(-1.19%) |
Apr 08, 2014 | 104.46 | 107.90 | 103.50 | 107.68 | 2,065,183 | +3.32(+3.18%) |
Apr 07, 2014 | 103.90 | 105.58 | 103.01 | 104.36 | 2,356,191 | +0.38(+0.37%) |
Apr 04, 2014 | 108.66 | 109.26 | 103.33 | 103.98 | 3,503,707 | -3.94(-3.65%) |
Apr 03, 2014 | 109.54 | 110.13 | 106.58 | 107.92 | 2,044,675 | -1.63(-1.49%) |
Apr 02, 2014 | 111.36 | 112.89 | 109.46 | 109.55 | 1,633,395 | -2.25(-2.01%) |
Apr 01, 2014 | 108.29 | 111.83 | 108.19 | 111.80 | 2,155,915 | +3.78(+3.50%) |
Mar 31, 2014 | 107.05 | 109.90 | 106.78 | 108.02 | 1,620,202 | +1.73(+1.63%) |
Mar 28, 2014 | 107.16 | 108.62 | 105.58 | 106.29 | 1,545,774 | -0.37(-0.35%) |
Mar 27, 2014 | 105.55 | 108.26 | 104.30 | 106.66 | 2,119,931 | +1.10(+1.04%) |
Mar 26, 2014 | 110.73 | 111.38 | 104.69 | 105.56 | 4,441,785 | -4.52(-4.11%) |
Mar 25, 2014 | 109.06 | 110.58 | 107.80 | 110.08 | 2,213,350 | +1.32(+1.21%) |
Mar 24, 2014 | 110.81 | 111.02 | 106.63 | 108.76 | 2,622,757 | -0.45(-0.41%) |
Mar 21, 2014 | 111.19 | 111.45 | 108.29 | 109.21 | 1,914,526 | -1.46(-1.32%) |
Mar 20, 2014 | 108.85 | 111.04 | 108.75 | 110.67 | 1,441,253 | +1.32(+1.21%) |
Mar 19, 2014 | 109.55 | 109.86 | 108.26 | 109.35 | 2,497,574 | -0.87(-0.79%) |
Mar 18, 2014 | 110.00 | 110.67 | 109.75 | 110.22 | 2,318,319 | +0.48(+0.44%) |
Mar 17, 2014 | 106.83 | 110.00 | 106.51 | 109.74 | 3,130,305 | +4.24(+4.02%) |
Mar 14, 2014 | 104.10 | 105.78 | 103.52 | 105.50 | 1,194,225 | +1.53(+1.47%) |
Mar 13, 2014 | 107.35 | 107.86 | 103.29 | 103.97 | 3,039,232 | -2.90(-2.71%) |
Mar 12, 2014 | 103.68 | 107.45 | 103.68 | 106.87 | 3,492,335 | +3.12(+3.01%) |
Mar 11, 2014 | 104.08 | 106.46 | 103.08 | 103.75 | 3,532,760 | +0.72(+0.70%) |
Mar 10, 2014 | 101.88 | 103.03 | 100.93 | 103.03 | 2,053,080 | +1.52(+1.50%) |
Mar 07, 2014 | 102.49 | 102.51 | 100.69 | 101.51 | 1,374,184 | -0.45(-0.44%) |
Mar 06, 2014 | 103.08 | 103.42 | 101.89 | 101.96 | 1,265,150 | -0.87(-0.85%) |
Mar 05, 2014 | 100.44 | 103.44 | 100.11 | 102.83 | 3,115,262 | +1.79(+1.77%) |
Mar 04, 2014 | 97.37 | 101.43 | 97.29 | 101.04 | 4,202,654 | +5.39(+5.64%) |