Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 93.57 | 95.19 | 92.96 | 94.38 | 5,585,568 | +2.10(+2.28%) |
May 29, 2014 | 97.04 | 97.14 | 91.03 | 92.28 | 7,866,619 | -4.73(-4.88%) |
May 28, 2014 | 95.04 | 97.60 | 91.80 | 97.01 | 11,323,265 | +1.27(+1.33%) |
May 27, 2014 | 98.02 | 98.96 | 95.60 | 95.74 | 5,373,925 | -0.66(-0.68%) |
May 23, 2014 | 93.80 | 96.40 | 96.40 | 96.40 | 2,534,500 | +2.45(+2.61%) |
May 22, 2014 | 93.11 | 94.55 | 93.03 | 93.95 | 1,111,014 | +0.64(+0.68%) |
May 21, 2014 | 92.33 | 93.59 | 92.10 | 93.31 | 2,213,594 | +1.45(+1.58%) |
May 20, 2014 | 93.88 | 93.88 | 91.14 | 91.86 | 2,554,864 | -1.19(-1.28%) |
May 19, 2014 | 92.63 | 94.12 | 92.61 | 93.05 | 1,598,523 | +0.20(+0.22%) |
May 16, 2014 | 91.22 | 92.89 | 90.53 | 92.85 | 2,218,367 | +1.58(+1.73%) |
May 15, 2014 | 92.88 | 92.90 | 90.56 | 91.27 | 2,015,603 | -2.11(-2.26%) |
May 14, 2014 | 94.15 | 95.03 | 92.86 | 93.38 | 2,544,747 | -0.33(-0.35%) |
May 13, 2014 | 94.84 | 95.17 | 92.92 | 93.71 | 1,723,435 | -0.74(-0.78%) |
May 12, 2014 | 92.31 | 94.80 | 92.26 | 94.45 | 1,690,774 | +2.63(+2.86%) |
May 09, 2014 | 91.42 | 92.20 | 90.12 | 91.82 | 1,738,744 | +0.01(+0.01%) |
May 08, 2014 | 91.33 | 93.73 | 90.76 | 91.81 | 1,405,128 | +0.44(+0.48%) |
May 07, 2014 | 93.31 | 93.79 | 90.10 | 91.37 | 1,711,534 | -1.78(-1.91%) |
May 06, 2014 | 94.50 | 94.53 | 92.78 | 93.15 | 1,537,209 | -1.59(-1.68%) |
May 05, 2014 | 92.71 | 94.85 | 91.79 | 94.74 | 1,723,041 | +1.53(+1.64%) |
May 02, 2014 | 92.82 | 94.85 | 92.43 | 93.21 | 1,843,008 | +0.81(+0.88%) |
May 01, 2014 | 91.05 | 93.00 | 90.67 | 92.40 | 2,001,283 | +1.20(+1.32%) |
Apr 30, 2014 | 91.90 | 92.39 | 90.63 | 91.20 | 2,508,146 | +0.90(+1.00%) |
Apr 29, 2014 | 87.95 | 91.05 | 87.29 | 90.30 | 2,650,678 | +2.13(+2.42%) |
Apr 28, 2014 | 90.58 | 90.86 | 85.75 | 88.17 | 3,348,649 | -1.71(-1.90%) |
Apr 25, 2014 | 91.11 | 91.53 | 89.48 | 89.88 | 1,604,378 | -1.26(-1.38%) |
Apr 24, 2014 | 91.76 | 91.97 | 89.61 | 91.14 | 1,846,092 | -0.30(-0.33%) |
Apr 23, 2014 | 93.20 | 93.41 | 91.29 | 91.44 | 1,795,181 | -1.76(-1.89%) |
Apr 22, 2014 | 91.54 | 93.97 | 91.35 | 93.20 | 2,709,762 | +2.52(+2.78%) |
Apr 21, 2014 | 90.29 | 91.34 | 90.00 | 90.68 | 1,234,179 | +0.75(+0.83%) |
Apr 17, 2014 | 90.05 | 89.93 | 89.93 | 89.93 | 1,786,600 | -0.18(-0.20%) |
Apr 16, 2014 | 90.08 | 90.35 | 88.61 | 90.11 | 1,886,505 | +0.74(+0.83%) |
Apr 15, 2014 | 87.57 | 89.54 | 87.01 | 89.37 | 3,513,084 | +2.25(+2.58%) |
Apr 14, 2014 | 87.65 | 88.25 | 85.92 | 87.12 | 2,417,580 | +0.25(+0.29%) |
Apr 11, 2014 | 88.78 | 89.57 | 86.45 | 86.87 | 4,047,834 | -2.78(-3.10%) |
Apr 10, 2014 | 90.51 | 90.81 | 89.00 | 89.65 | 4,795,966 | -0.86(-0.95%) |
Apr 09, 2014 | 89.53 | 90.58 | 88.48 | 90.51 | 1,929,432 | +1.52(+1.71%) |
Apr 08, 2014 | 86.72 | 89.63 | 86.61 | 88.99 | 3,613,076 | +2.40(+2.77%) |
Apr 07, 2014 | 89.32 | 89.32 | 85.71 | 86.59 | 5,416,947 | -2.95(-3.29%) |
Apr 04, 2014 | 93.04 | 93.52 | 88.76 | 89.54 | 3,718,231 | -3.10(-3.35%) |
Apr 03, 2014 | 95.30 | 95.59 | 92.07 | 92.64 | 2,008,937 | -2.39(-2.51%) |
Apr 02, 2014 | 95.56 | 96.10 | 94.63 | 95.03 | 1,382,699 | -0.22(-0.23%) |
Apr 01, 2014 | 93.87 | 95.32 | 93.77 | 95.25 | 1,864,488 | +1.98(+2.12%) |
Mar 31, 2014 | 93.63 | 93.63 | 91.97 | 93.27 | 1,599,778 | +0.52(+0.56%) |
Mar 28, 2014 | 91.68 | 93.39 | 91.55 | 92.75 | 1,297,506 | +1.21(+1.32%) |
Mar 27, 2014 | 91.95 | 92.04 | 89.43 | 91.54 | 2,760,901 | -0.50(-0.54%) |
Mar 26, 2014 | 93.69 | 94.28 | 91.90 | 92.04 | 2,545,204 | -1.40(-1.50%) |
Mar 25, 2014 | 94.83 | 95.07 | 92.17 | 93.44 | 3,030,873 | -0.67(-0.71%) |
Mar 24, 2014 | 97.97 | 97.97 | 92.99 | 94.11 | 3,744,412 | -3.35(-3.44%) |
Mar 21, 2014 | 98.42 | 99.17 | 97.31 | 97.46 | 2,351,355 | -0.21(-0.22%) |
Mar 20, 2014 | 98.17 | 98.44 | 96.64 | 97.67 | 1,932,616 | -1.04(-1.05%) |
Mar 19, 2014 | 96.95 | 99.20 | 96.39 | 98.71 | 3,021,112 | +1.94(+2.00%) |
Mar 18, 2014 | 96.53 | 97.41 | 95.94 | 96.77 | 3,004,232 | -1.79(-1.82%) |
Mar 17, 2014 | 98.50 | 99.01 | 97.24 | 98.56 | 1,540,519 | +0.44(+0.45%) |
Mar 14, 2014 | 97.19 | 98.85 | 96.64 | 98.12 | 2,050,285 | +1.10(+1.13%) |
Mar 13, 2014 | 98.50 | 98.72 | 96.27 | 97.02 | 1,644,635 | -1.01(-1.03%) |
Mar 12, 2014 | 97.60 | 98.10 | 96.61 | 98.03 | 1,674,325 | -0.01(-0.01%) |
Mar 11, 2014 | 98.46 | 99.46 | 97.86 | 98.04 | 1,570,286 | -0.23(-0.23%) |
Mar 10, 2014 | 98.41 | 99.06 | 97.00 | 98.27 | 1,413,394 | -0.01(-0.01%) |
Mar 07, 2014 | 99.16 | 99.44 | 98.02 | 98.28 | 1,368,022 | -0.34(-0.34%) |
Mar 06, 2014 | 99.30 | 99.46 | 98.19 | 98.62 | 1,279,940 | -0.37(-0.37%) |
Mar 05, 2014 | 99.03 | 99.66 | 97.18 | 98.99 | 1,552,753 | +0.11(+0.11%) |
Mar 04, 2014 | 99.00 | 99.16 | 97.67 | 98.88 | 1,952,436 | +0.90(+0.92%) |