Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 87.29 | 88.13 | 87.29 | 88.06 | 160,773 | +0.59(+0.67%) |
Apr 29, 2014 | 87.05 | 87.70 | 87.05 | 87.48 | 48,833 | +0.64(+0.73%) |
Apr 28, 2014 | 87.53 | 87.60 | 86.18 | 86.84 | 69,081 | -0.46(-0.53%) |
Apr 25, 2014 | 87.72 | 87.86 | 87.05 | 87.30 | 47,750 | -0.69(-0.78%) |
Apr 24, 2014 | 88.84 | 88.84 | 87.81 | 87.99 | 86,624 | -0.40(-0.45%) |
Apr 23, 2014 | 88.64 | 88.73 | 88.33 | 88.39 | 79,351 | -0.12(-0.13%) |
Apr 22, 2014 | 88.19 | 88.76 | 88.05 | 88.50 | 61,342 | +0.38(+0.43%) |
Apr 21, 2014 | 88.23 | 88.27 | 87.80 | 88.12 | 158,601 | +0.12(+0.13%) |
Apr 17, 2014 | 87.78 | 88.01 | 88.01 | 88.01 | 151,262 | +0.24(+0.27%) |
Apr 16, 2014 | 87.18 | 87.80 | 86.96 | 87.77 | 191,063 | +1.22(+1.40%) |
Apr 15, 2014 | 86.14 | 86.62 | 85.13 | 86.55 | 162,468 | +0.42(+0.49%) |
Apr 14, 2014 | 85.95 | 86.52 | 85.59 | 86.13 | 157,000 | +0.64(+0.74%) |
Apr 11, 2014 | 85.89 | 86.50 | 85.42 | 85.49 | 168,589 | -1.11(-1.28%) |
Apr 10, 2014 | 88.15 | 88.25 | 86.36 | 86.60 | 72,692 | -1.70(-1.93%) |
Apr 09, 2014 | 87.39 | 88.53 | 87.19 | 88.30 | 79,072 | +1.19(+1.37%) |
Apr 08, 2014 | 86.63 | 87.35 | 86.43 | 87.11 | 71,364 | +0.45(+0.52%) |
Apr 07, 2014 | 88.13 | 88.13 | 86.32 | 86.67 | 116,665 | -1.46(-1.66%) |
Apr 04, 2014 | 89.74 | 90.02 | 87.88 | 88.13 | 95,551 | -1.09(-1.22%) |
Apr 03, 2014 | 89.43 | 89.75 | 88.87 | 89.22 | 94,790 | +0.05(+0.06%) |
Apr 02, 2014 | 88.70 | 89.31 | 88.40 | 89.17 | 92,428 | +0.62(+0.70%) |
Apr 01, 2014 | 88.00 | 88.58 | 87.95 | 88.55 | 139,648 | +0.63(+0.71%) |
Mar 31, 2014 | 87.32 | 87.94 | 87.18 | 87.92 | 98,264 | +1.16(+1.33%) |
Mar 28, 2014 | 86.53 | 87.25 | 86.49 | 86.76 | 39,654 | +0.53(+0.61%) |
Mar 27, 2014 | 86.43 | 86.53 | 85.77 | 86.24 | 80,664 | -0.17(-0.19%) |
Mar 26, 2014 | 88.21 | 88.23 | 86.40 | 86.40 | 107,444 | -1.40(-1.59%) |
Mar 25, 2014 | 87.73 | 88.23 | 87.46 | 87.80 | 45,538 | +0.52(+0.60%) |
Mar 24, 2014 | 88.14 | 88.58 | 86.96 | 87.28 | 89,212 | -0.80(-0.91%) |
Mar 21, 2014 | 88.13 | 88.63 | 87.90 | 88.08 | 66,711 | +0.37(+0.42%) |
Mar 20, 2014 | 87.16 | 87.71 | 86.99 | 87.71 | 39,451 | +0.38(+0.44%) |
Mar 19, 2014 | 87.96 | 88.21 | 86.92 | 87.33 | 66,314 | -0.76(-0.86%) |
Mar 18, 2014 | 87.58 | 88.15 | 87.54 | 88.09 | 51,831 | +0.65(+0.74%) |
Mar 17, 2014 | 87.31 | 87.89 | 87.21 | 87.44 | 85,999 | +0.64(+0.73%) |
Mar 14, 2014 | 86.70 | 87.19 | 86.49 | 86.81 | 71,136 | +0.12(+0.14%) |
Mar 13, 2014 | 87.67 | 88.02 | 86.49 | 86.68 | 209,048 | -0.78(-0.89%) |
Mar 12, 2014 | 87.15 | 87.62 | 87.08 | 87.46 | 106,352 | -0.05(-0.06%) |
Mar 11, 2014 | 88.34 | 88.41 | 87.46 | 87.51 | 235,557 | -0.86(-0.97%) |
Mar 10, 2014 | 88.50 | 88.50 | 87.75 | 88.37 | 102,547 | -0.25(-0.28%) |
Mar 07, 2014 | 89.11 | 89.11 | 88.36 | 88.62 | 79,520 | -0.22(-0.24%) |
Mar 06, 2014 | 88.73 | 89.29 | 88.67 | 88.83 | 76,182 | +0.36(+0.41%) |
Mar 05, 2014 | 88.25 | 88.53 | 88.03 | 88.47 | 149,354 | +0.15(+0.17%) |
Mar 04, 2014 | 87.67 | 88.39 | 87.67 | 88.32 | 255,011 | +1.38(+1.59%) |
Mar 03, 2014 | 86.60 | 87.17 | 86.37 | 86.94 | 157,345 | -0.26(-0.29%) |
Feb 28, 2014 | 86.96 | 87.49 | 86.77 | 87.19 | 105,506 | +0.34(+0.39%) |
Feb 27, 2014 | 86.24 | 86.88 | 86.12 | 86.86 | 80,224 | +0.58(+0.67%) |
Feb 26, 2014 | 85.72 | 86.54 | 85.57 | 86.28 | 97,932 | +0.77(+0.90%) |
Feb 25, 2014 | 85.44 | 85.86 | 85.04 | 85.51 | 90,930 | +0.28(+0.33%) |
Feb 24, 2014 | 85.66 | 86.05 | 85.23 | 85.23 | 509,744 | -0.44(-0.51%) |
Feb 21, 2014 | 85.91 | 86.08 | 85.66 | 85.66 | 64,209 | -0.09(-0.11%) |
Feb 20, 2014 | 84.96 | 85.84 | 84.73 | 85.76 | 83,261 | +0.80(+0.94%) |
Feb 19, 2014 | 85.65 | 86.19 | 84.90 | 84.95 | 98,636 | -0.70(-0.82%) |
Feb 18, 2014 | 85.66 | 85.79 | 85.24 | 85.66 | 157,798 | +0.17(+0.19%) |
Feb 14, 2014 | 84.95 | 85.49 | 85.49 | 85.49 | 81,979 | +0.59(+0.69%) |
Feb 13, 2014 | 83.69 | 85.05 | 83.66 | 84.90 | 269,140 | +0.88(+1.04%) |
Feb 12, 2014 | 84.02 | 84.50 | 83.89 | 84.03 | 60,155 | +0.01(+0.01%) |
Feb 11, 2014 | 83.53 | 84.23 | 83.20 | 84.02 | 500,037 | +1.08(+1.31%) |
Feb 10, 2014 | 82.34 | 83.10 | 82.34 | 82.94 | 344,659 | +0.28(+0.34%) |
Feb 07, 2014 | 81.99 | 82.71 | 81.62 | 82.65 | 63,482 | +1.12(+1.37%) |
Feb 06, 2014 | 80.50 | 81.61 | 80.50 | 81.54 | 250,672 | +1.17(+1.45%) |
Feb 05, 2014 | 80.36 | 80.54 | 79.17 | 80.37 | 254,489 | +0.07(+0.09%) |
Feb 04, 2014 | 79.93 | 80.72 | 79.58 | 80.30 | 405,833 | +0.77(+0.97%) |