Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 101.89 | 104.59 | 101.48 | 102.29 | 1,431,544 | +0.65(+0.64%) |
Apr 29, 2014 | 102.09 | 102.19 | 101.06 | 101.64 | 946,387 | +0.07(+0.07%) |
Apr 28, 2014 | 102.09 | 102.14 | 100.57 | 101.56 | 1,302,798 | -0.20(-0.19%) |
Apr 25, 2014 | 100.95 | 101.96 | 100.70 | 101.76 | 967,196 | +0.34(+0.33%) |
Apr 24, 2014 | 101.56 | 102.34 | 101.00 | 101.42 | 1,265,479 | +0.89(+0.88%) |
Apr 23, 2014 | 100.14 | 101.58 | 99.14 | 100.54 | 1,439,821 | -0.01(-0.01%) |
Apr 22, 2014 | 98.35 | 100.98 | 98.35 | 100.55 | 1,669,204 | +2.33(+2.37%) |
Apr 21, 2014 | 98.08 | 99.02 | 97.00 | 98.22 | 2,400,440 | +0.60(+0.61%) |
Apr 17, 2014 | 98.37 | 97.62 | 97.62 | 97.62 | 3,337,407 | -3.78(-3.73%) |
Apr 16, 2014 | 102.64 | 103.03 | 100.83 | 101.40 | 993,279 | -0.79(-0.77%) |
Apr 15, 2014 | 102.07 | 102.53 | 100.83 | 102.19 | 1,360,890 | +0.37(+0.37%) |
Apr 14, 2014 | 101.19 | 101.89 | 100.29 | 101.82 | 1,459,609 | +1.02(+1.01%) |
Apr 11, 2014 | 101.09 | 102.25 | 100.69 | 100.81 | 1,370,110 | -1.40(-1.37%) |
Apr 10, 2014 | 106.07 | 106.61 | 101.78 | 102.20 | 2,171,146 | -3.95(-3.72%) |
Apr 09, 2014 | 104.08 | 106.42 | 103.83 | 106.16 | 1,624,738 | +2.45(+2.36%) |
Apr 08, 2014 | 104.57 | 105.43 | 101.26 | 103.70 | 2,647,597 | -0.68(-0.65%) |
Apr 07, 2014 | 104.57 | 106.31 | 104.15 | 104.39 | 1,928,988 | -0.20(-0.19%) |
Apr 04, 2014 | 106.58 | 107.08 | 104.15 | 104.58 | 1,773,826 | -1.75(-1.65%) |
Apr 03, 2014 | 104.91 | 106.38 | 104.36 | 106.33 | 1,352,055 | +1.79(+1.71%) |
Apr 02, 2014 | 105.84 | 105.84 | 104.23 | 104.54 | 1,434,811 | -1.03(-0.97%) |
Apr 01, 2014 | 105.10 | 107.19 | 104.80 | 105.57 | 1,612,501 | +0.51(+0.49%) |
Mar 31, 2014 | 106.03 | 106.14 | 103.59 | 105.06 | 1,359,546 | -0.34(-0.32%) |
Mar 28, 2014 | 104.91 | 106.20 | 104.75 | 105.39 | 662,917 | +0.95(+0.91%) |
Mar 27, 2014 | 105.41 | 105.78 | 104.01 | 104.44 | 771,410 | -0.56(-0.53%) |
Mar 26, 2014 | 106.76 | 107.00 | 104.50 | 105.00 | 872,658 | -1.18(-1.11%) |
Mar 25, 2014 | 105.76 | 107.66 | 105.43 | 106.18 | 992,751 | +0.38(+0.36%) |
Mar 24, 2014 | 108.97 | 109.37 | 105.77 | 105.80 | 1,844,097 | -2.98(-2.74%) |
Mar 21, 2014 | 111.28 | 111.40 | 108.76 | 108.78 | 2,192,203 | -1.66(-1.51%) |
Mar 20, 2014 | 108.74 | 111.51 | 108.61 | 110.44 | 1,831,529 | +1.69(+1.56%) |
Mar 19, 2014 | 105.56 | 109.26 | 105.41 | 108.75 | 2,238,386 | +3.26(+3.09%) |
Mar 18, 2014 | 103.60 | 105.72 | 103.60 | 105.48 | 1,086,480 | +1.78(+1.71%) |
Mar 17, 2014 | 102.23 | 104.14 | 102.17 | 103.71 | 926,159 | +1.91(+1.87%) |
Mar 14, 2014 | 102.02 | 102.81 | 101.54 | 101.80 | 3,609,216 | -0.12(-0.12%) |
Mar 13, 2014 | 103.36 | 103.44 | 101.77 | 101.92 | 1,910,362 | -1.27(-1.23%) |
Mar 12, 2014 | 102.38 | 103.46 | 102.10 | 103.20 | 1,466,694 | +0.59(+0.57%) |
Mar 11, 2014 | 103.38 | 103.38 | 102.46 | 102.61 | 1,258,388 | -0.48(-0.47%) |
Mar 10, 2014 | 102.94 | 103.18 | 102.37 | 103.09 | 1,064,068 | -0.04(-0.04%) |
Mar 07, 2014 | 102.99 | 103.42 | 102.13 | 103.13 | 1,558,391 | -0.51(-0.49%) |
Mar 06, 2014 | 104.50 | 105.33 | 103.37 | 103.64 | 1,573,897 | -0.45(-0.44%) |
Mar 05, 2014 | 103.91 | 105.00 | 103.17 | 104.10 | 1,225,324 | -0.36(-0.35%) |
Mar 04, 2014 | 105.13 | 105.55 | 103.93 | 104.46 | 1,894,472 | +0.12(+0.12%) |
Mar 03, 2014 | 106.18 | 106.92 | 103.78 | 104.34 | 2,089,346 | -0.22(-0.21%) |
Feb 28, 2014 | 103.01 | 105.15 | 102.70 | 104.56 | 1,847,803 | +1.71(+1.66%) |
Feb 27, 2014 | 102.52 | 103.47 | 102.07 | 102.85 | 1,349,907 | +0.29(+0.28%) |
Feb 26, 2014 | 100.55 | 104.81 | 100.55 | 102.56 | 2,747,587 | -0.17(-0.16%) |
Feb 25, 2014 | 105.41 | 106.10 | 102.20 | 102.73 | 3,668,708 | -2.97(-2.81%) |
Feb 24, 2014 | 95.83 | 106.70 | 95.60 | 105.71 | 7,064,286 | +10.11(+10.57%) |
Feb 21, 2014 | 95.51 | 96.80 | 95.18 | 95.60 | 3,721,041 | +0.54(+0.57%) |
Feb 20, 2014 | 93.82 | 95.69 | 93.82 | 95.06 | 1,983,651 | +0.24(+0.26%) |
Feb 19, 2014 | 94.77 | 95.71 | 94.61 | 94.82 | 1,728,997 | -0.31(-0.32%) |
Feb 18, 2014 | 93.66 | 96.66 | 93.30 | 95.13 | 2,526,394 | +1.93(+2.08%) |
Feb 14, 2014 | 90.06 | 93.19 | 93.19 | 93.19 | 2,967,360 | +2.98(+3.31%) |
Feb 13, 2014 | 88.81 | 90.40 | 88.59 | 90.21 | 1,624,545 | +1.33(+1.50%) |
Feb 12, 2014 | 90.47 | 91.33 | 88.69 | 88.88 | 1,524,184 | -1.56(-1.73%) |
Feb 11, 2014 | 89.76 | 90.69 | 88.22 | 90.44 | 1,486,136 | +0.74(+0.83%) |
Feb 10, 2014 | 89.05 | 89.70 | 88.06 | 89.70 | 1,788,007 | +0.46(+0.52%) |
Feb 07, 2014 | 89.27 | 89.79 | 87.92 | 89.23 | 2,436,850 | -0.64(-0.71%) |
Feb 06, 2014 | 88.86 | 90.01 | 88.05 | 89.87 | 2,324,644 | +0.88(+0.99%) |
Feb 05, 2014 | 84.61 | 90.08 | 84.61 | 88.99 | 4,993,538 | -1.64(-1.81%) |
Feb 04, 2014 | 89.70 | 90.73 | 88.62 | 90.63 | 2,200,902 | +1.03(+1.15%) |