Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 91.95 | 92.90 | 91.46 | 92.86 | 163,111 | +0.56(+0.61%) |
Apr 29, 2014 | 93.24 | 93.68 | 92.12 | 92.30 | 83,595 | -0.57(-0.61%) |
Apr 28, 2014 | 92.73 | 93.60 | 91.63 | 92.87 | 179,265 | +0.29(+0.31%) |
Apr 25, 2014 | 93.68 | 94.01 | 91.87 | 92.58 | 117,705 | -1.71(-1.81%) |
Apr 24, 2014 | 94.49 | 94.51 | 92.34 | 94.29 | 120,492 | +0.05(+0.05%) |
Apr 23, 2014 | 95.95 | 98.23 | 93.73 | 94.24 | 252,254 | -2.26(-2.34%) |
Apr 22, 2014 | 96.64 | 97.10 | 95.73 | 96.50 | 126,573 | +0.24(+0.25%) |
Apr 21, 2014 | 95.51 | 96.27 | 94.89 | 96.26 | 68,504 | +0.73(+0.76%) |
Apr 17, 2014 | 94.37 | 95.53 | 95.53 | 95.53 | 75,300 | +1.19(+1.26%) |
Apr 16, 2014 | 94.00 | 94.62 | 93.38 | 94.34 | 65,553 | +1.07(+1.15%) |
Apr 15, 2014 | 93.14 | 94.50 | 91.54 | 93.27 | 119,681 | +0.41(+0.44%) |
Apr 14, 2014 | 93.71 | 93.71 | 92.42 | 92.86 | 121,767 | +0.42(+0.45%) |
Apr 11, 2014 | 92.34 | 92.95 | 92.16 | 92.44 | 122,624 | -0.34(-0.37%) |
Apr 10, 2014 | 95.22 | 95.42 | 92.57 | 92.78 | 134,285 | -2.26(-2.38%) |
Apr 09, 2014 | 95.13 | 95.27 | 94.15 | 95.04 | 111,688 | +0.44(+0.47%) |
Apr 08, 2014 | 94.74 | 95.65 | 94.26 | 94.60 | 113,243 | -0.17(-0.18%) |
Apr 07, 2014 | 95.45 | 95.74 | 94.20 | 94.77 | 104,362 | -0.86(-0.90%) |
Apr 04, 2014 | 98.57 | 98.94 | 95.50 | 95.63 | 114,000 | -2.88(-2.92%) |
Apr 03, 2014 | 99.30 | 99.60 | 98.22 | 98.51 | 101,176 | -0.76(-0.77%) |
Apr 02, 2014 | 99.33 | 99.88 | 98.32 | 99.27 | 85,229 | +0.14(+0.14%) |
Apr 01, 2014 | 97.85 | 99.27 | 97.43 | 99.13 | 129,282 | +1.80(+1.85%) |
Mar 31, 2014 | 95.89 | 98.11 | 95.89 | 97.33 | 144,089 | +2.19(+2.30%) |
Mar 28, 2014 | 95.44 | 96.59 | 94.87 | 95.14 | 117,773 | -0.25(-0.26%) |
Mar 27, 2014 | 95.70 | 96.26 | 94.96 | 95.39 | 87,422 | -0.38(-0.40%) |
Mar 26, 2014 | 98.14 | 98.50 | 95.74 | 95.77 | 136,492 | -1.68(-1.72%) |
Mar 25, 2014 | 98.08 | 98.69 | 97.11 | 97.45 | 113,410 | -0.13(-0.13%) |
Mar 24, 2014 | 98.53 | 98.83 | 96.57 | 97.58 | 115,532 | -0.42(-0.43%) |
Mar 21, 2014 | 99.29 | 99.30 | 97.75 | 98.00 | 240,301 | -0.55(-0.56%) |
Mar 20, 2014 | 98.45 | 99.42 | 98.13 | 98.55 | 88,462 | -0.10(-0.10%) |
Mar 19, 2014 | 98.92 | 99.72 | 97.99 | 98.65 | 98,106 | -0.66(-0.66%) |
Mar 18, 2014 | 98.70 | 99.31 | 98.04 | 99.31 | 107,606 | +0.86(+0.87%) |
Mar 17, 2014 | 98.51 | 99.12 | 97.92 | 98.45 | 142,819 | +0.66(+0.67%) |
Mar 14, 2014 | 97.48 | 98.59 | 97.26 | 97.79 | 114,575 | -0.09(-0.09%) |
Mar 13, 2014 | 99.33 | 100.02 | 97.52 | 97.88 | 205,246 | -1.43(-1.44%) |
Mar 12, 2014 | 99.66 | 100.61 | 98.66 | 99.31 | 154,468 | -1.00(-1.00%) |
Mar 11, 2014 | 101.65 | 102.39 | 100.23 | 100.31 | 158,543 | -1.08(-1.07%) |
Mar 10, 2014 | 101.63 | 102.00 | 100.51 | 101.39 | 282,950 | -0.21(-0.21%) |
Mar 07, 2014 | 101.57 | 102.19 | 100.91 | 101.60 | 120,003 | +0.46(+0.45%) |
Mar 06, 2014 | 100.74 | 101.34 | 100.47 | 101.14 | 93,990 | +0.36(+0.36%) |
Mar 05, 2014 | 100.66 | 101.20 | 100.48 | 100.78 | 163,669 | -0.33(-0.33%) |
Mar 04, 2014 | 98.17 | 101.69 | 97.77 | 101.11 | 314,885 | +4.06(+4.18%) |
Mar 03, 2014 | 97.30 | 97.57 | 95.86 | 97.05 | 211,883 | -0.93(-0.95%) |
Feb 28, 2014 | 97.11 | 98.63 | 96.77 | 97.98 | 135,566 | +1.14(+1.18%) |
Feb 27, 2014 | 96.62 | 97.52 | 96.28 | 96.84 | 118,767 | -0.05(-0.05%) |
Feb 26, 2014 | 96.70 | 97.97 | 96.35 | 96.89 | 125,920 | +0.07(+0.07%) |
Feb 25, 2014 | 97.60 | 97.60 | 95.77 | 96.82 | 132,609 | -0.83(-0.85%) |
Feb 24, 2014 | 97.20 | 99.36 | 96.74 | 97.65 | 371,881 | +0.91(+0.94%) |
Feb 21, 2014 | 95.64 | 96.94 | 94.66 | 96.74 | 282,724 | +1.56(+1.64%) |
Feb 20, 2014 | 93.67 | 95.27 | 93.57 | 95.18 | 99,460 | +1.72(+1.84%) |
Feb 19, 2014 | 94.76 | 95.96 | 93.44 | 93.46 | 204,627 | -1.35(-1.42%) |
Feb 18, 2014 | 94.32 | 95.34 | 94.10 | 94.81 | 140,296 | +0.62(+0.66%) |
Feb 14, 2014 | 93.61 | 94.19 | 94.19 | 94.19 | 135,100 | +0.59(+0.63%) |
Feb 13, 2014 | 92.02 | 93.98 | 91.41 | 93.60 | 112,555 | +0.75(+0.81%) |
Feb 12, 2014 | 91.64 | 93.34 | 90.40 | 92.85 | 172,292 | +1.27(+1.39%) |
Feb 11, 2014 | 90.27 | 92.03 | 90.08 | 91.58 | 126,301 | +1.05(+1.16%) |
Feb 10, 2014 | 90.15 | 90.92 | 89.02 | 90.53 | 187,634 | +0.03(+0.03%) |
Feb 07, 2014 | 90.08 | 91.51 | 89.63 | 90.50 | 158,232 | +0.68(+0.76%) |
Feb 06, 2014 | 88.74 | 90.12 | 88.74 | 89.82 | 154,879 | +1.34(+1.51%) |
Feb 05, 2014 | 88.68 | 88.99 | 87.50 | 88.48 | 156,785 | -0.72(-0.81%) |
Feb 04, 2014 | 89.18 | 89.62 | 87.57 | 89.20 | 197,155 | +0.60(+0.68%) |