Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 96.85 | 99.53 | 96.85 | 98.10 | 23,306 | +0.64(+0.65%) |
Apr 29, 2014 | 98.38 | 99.54 | 96.33 | 97.46 | 34,059 | -0.98(-0.99%) |
Apr 28, 2014 | 96.50 | 99.08 | 95.84 | 98.44 | 38,748 | +2.16(+2.24%) |
Apr 25, 2014 | 95.86 | 96.59 | 95.81 | 96.28 | 21,768 | -0.10(-0.11%) |
Apr 24, 2014 | 96.06 | 96.39 | 95.40 | 96.39 | 27,553 | +0.45(+0.46%) |
Apr 23, 2014 | 96.26 | 98.12 | 95.28 | 95.94 | 30,398 | -0.75(-0.78%) |
Apr 22, 2014 | 94.12 | 97.78 | 94.12 | 96.69 | 48,827 | +2.13(+2.25%) |
Apr 21, 2014 | 92.52 | 95.20 | 92.24 | 94.56 | 30,337 | +1.59(+1.71%) |
Apr 17, 2014 | 91.62 | 92.97 | 92.97 | 92.97 | 41,680 | +1.35(+1.48%) |
Apr 16, 2014 | 93.18 | 94.27 | 91.21 | 91.62 | 48,324 | -0.93(-1.00%) |
Apr 15, 2014 | 91.78 | 93.44 | 89.71 | 92.54 | 40,390 | +0.96(+1.05%) |
Apr 14, 2014 | 91.49 | 94.68 | 91.26 | 91.58 | 40,433 | +0.64(+0.70%) |
Apr 11, 2014 | 92.94 | 92.94 | 89.92 | 90.95 | 76,516 | -3.08(-3.28%) |
Apr 10, 2014 | 96.12 | 96.27 | 92.57 | 94.03 | 92,191 | -2.11(-2.20%) |
Apr 09, 2014 | 95.85 | 96.68 | 95.53 | 96.14 | 38,855 | +0.48(+0.50%) |
Apr 08, 2014 | 95.73 | 97.50 | 94.58 | 95.66 | 22,383 | -0.38(-0.39%) |
Apr 07, 2014 | 96.26 | 96.94 | 95.11 | 96.04 | 45,389 | -0.85(-0.87%) |
Apr 04, 2014 | 97.50 | 97.51 | 95.90 | 96.88 | 37,726 | -0.15(-0.15%) |
Apr 03, 2014 | 97.07 | 97.43 | 96.11 | 97.03 | 34,977 | -0.22(-0.22%) |
Apr 02, 2014 | 98.40 | 98.40 | 96.79 | 97.25 | 30,197 | -0.39(-0.40%) |
Apr 01, 2014 | 96.72 | 98.18 | 96.41 | 97.64 | 96,227 | +0.71(+0.73%) |
Mar 31, 2014 | 95.49 | 97.64 | 95.49 | 96.94 | 99,344 | +1.00(+1.04%) |
Mar 28, 2014 | 96.74 | 97.75 | 94.88 | 95.94 | 28,657 | -0.13(-0.14%) |
Mar 27, 2014 | 95.42 | 97.29 | 93.51 | 96.07 | 48,048 | -0.10(-0.10%) |
Mar 26, 2014 | 99.88 | 100.43 | 95.09 | 96.17 | 54,249 | -4.08(-4.07%) |
Mar 25, 2014 | 101.42 | 102.26 | 99.60 | 100.25 | 54,115 | -0.58(-0.58%) |
Mar 24, 2014 | 105.23 | 105.23 | 99.95 | 100.83 | 45,697 | -3.95(-3.77%) |
Mar 21, 2014 | 105.41 | 105.67 | 103.32 | 104.78 | 79,142 | -0.48(-0.46%) |
Mar 20, 2014 | 106.99 | 106.99 | 104.63 | 105.26 | 32,504 | -0.69(-0.65%) |
Mar 19, 2014 | 100.43 | 106.35 | 100.23 | 105.95 | 107,586 | +5.93(+5.93%) |
Mar 18, 2014 | 96.67 | 100.40 | 95.78 | 100.02 | 76,974 | +3.85(+4.00%) |
Mar 17, 2014 | 96.89 | 97.38 | 95.89 | 96.17 | 20,061 | +0.10(+0.11%) |
Mar 14, 2014 | 95.81 | 96.65 | 94.58 | 96.06 | 48,659 | +0.00(+0.00%) |
Mar 13, 2014 | 97.32 | 97.76 | 95.95 | 96.06 | 26,510 | -0.84(-0.87%) |
Mar 12, 2014 | 97.02 | 97.37 | 95.45 | 96.90 | 33,196 | -0.14(-0.14%) |
Mar 11, 2014 | 96.47 | 98.45 | 96.47 | 97.04 | 25,860 | +0.24(+0.24%) |
Mar 10, 2014 | 96.94 | 97.79 | 95.91 | 96.81 | 17,315 | -0.40(-0.41%) |
Mar 07, 2014 | 96.81 | 97.78 | 95.28 | 97.21 | 21,006 | +0.43(+0.44%) |
Mar 06, 2014 | 98.39 | 98.67 | 95.43 | 96.78 | 61,116 | -1.76(-1.79%) |
Mar 05, 2014 | 98.67 | 98.86 | 97.55 | 98.54 | 39,758 | +0.00(+0.00%) |
Mar 04, 2014 | 98.78 | 99.56 | 98.27 | 98.54 | 54,759 | +1.02(+1.05%) |
Mar 03, 2014 | 96.34 | 97.80 | 94.51 | 97.52 | 38,243 | +0.05(+0.05%) |
Feb 28, 2014 | 97.88 | 98.58 | 96.34 | 97.47 | 44,162 | -0.25(-0.26%) |
Feb 27, 2014 | 97.46 | 98.05 | 97.23 | 97.72 | 47,919 | -0.12(-0.12%) |
Feb 26, 2014 | 98.25 | 98.25 | 97.55 | 97.85 | 47,824 | -0.04(-0.04%) |
Feb 25, 2014 | 98.76 | 99.12 | 97.48 | 97.89 | 21,946 | -1.22(-1.23%) |
Feb 24, 2014 | 99.32 | 99.32 | 98.47 | 99.11 | 36,909 | +0.26(+0.27%) |
Feb 21, 2014 | 98.88 | 99.00 | 98.41 | 98.85 | 28,907 | +0.17(+0.18%) |
Feb 20, 2014 | 97.94 | 99.46 | 97.68 | 98.67 | 53,531 | +0.66(+0.68%) |
Feb 19, 2014 | 98.54 | 98.80 | 97.54 | 98.01 | 61,787 | -0.27(-0.28%) |
Feb 18, 2014 | 98.69 | 100.40 | 98.25 | 98.28 | 72,251 | -1.08(-1.09%) |
Feb 14, 2014 | 99.41 | 99.36 | 99.36 | 99.36 | 60,230 | -0.23(-0.23%) |
Feb 13, 2014 | 98.25 | 100.03 | 97.56 | 99.59 | 60,546 | +1.48(+1.50%) |
Feb 12, 2014 | 98.41 | 99.98 | 97.64 | 98.12 | 83,556 | -0.29(-0.29%) |
Feb 11, 2014 | 100.01 | 101.24 | 96.41 | 98.40 | 127,720 | +3.26(+3.42%) |
Feb 10, 2014 | 93.64 | 95.78 | 93.20 | 95.15 | 88,294 | +1.97(+2.12%) |
Feb 07, 2014 | 91.70 | 93.78 | 91.04 | 93.17 | 85,419 | +1.98(+2.17%) |
Feb 06, 2014 | 90.20 | 91.19 | 89.95 | 91.19 | 78,136 | +1.50(+1.67%) |
Feb 05, 2014 | 87.49 | 89.70 | 85.63 | 89.69 | 69,881 | +2.38(+2.72%) |
Feb 04, 2014 | 87.69 | 87.98 | 86.13 | 87.31 | 43,382 | +0.42(+0.48%) |