Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 100.19 | 101.86 | 99.58 | 101.36 | 84,169 | +1.07(+1.07%) |
Apr 29, 2014 | 101.25 | 101.28 | 98.74 | 100.29 | 100,759 | -0.55(-0.55%) |
Apr 28, 2014 | 101.02 | 102.69 | 99.33 | 100.84 | 129,992 | -0.06(-0.06%) |
Apr 25, 2014 | 102.63 | 102.63 | 100.23 | 100.90 | 126,423 | -2.12(-2.06%) |
Apr 24, 2014 | 104.63 | 106.43 | 100.13 | 103.03 | 196,335 | -0.14(-0.13%) |
Apr 23, 2014 | 103.57 | 104.08 | 101.88 | 103.17 | 136,501 | +0.85(+0.83%) |
Apr 22, 2014 | 100.54 | 103.73 | 100.00 | 102.32 | 104,260 | +2.05(+2.04%) |
Apr 21, 2014 | 100.64 | 101.90 | 98.89 | 100.27 | 36,019 | +0.21(+0.21%) |
Apr 17, 2014 | 100.49 | 100.07 | 100.07 | 100.07 | 88,873 | -0.44(-0.44%) |
Apr 16, 2014 | 98.35 | 100.91 | 96.58 | 100.51 | 90,258 | +2.61(+2.67%) |
Apr 15, 2014 | 98.46 | 98.66 | 95.02 | 97.89 | 175,943 | -0.10(-0.11%) |
Apr 14, 2014 | 99.00 | 99.55 | 96.40 | 98.00 | 74,253 | -0.34(-0.34%) |
Apr 11, 2014 | 98.62 | 102.12 | 97.48 | 98.33 | 131,082 | -1.14(-1.15%) |
Apr 10, 2014 | 101.59 | 101.95 | 98.47 | 99.47 | 95,104 | -1.84(-1.81%) |
Apr 09, 2014 | 99.93 | 101.52 | 97.41 | 101.31 | 134,653 | +2.03(+2.04%) |
Apr 08, 2014 | 99.30 | 99.75 | 96.13 | 99.28 | 227,023 | +4.10(+4.31%) |
Apr 07, 2014 | 95.32 | 95.97 | 94.09 | 95.18 | 144,053 | -0.49(-0.51%) |
Apr 04, 2014 | 98.86 | 100.27 | 94.90 | 95.67 | 94,410 | -2.95(-2.99%) |
Apr 03, 2014 | 98.82 | 99.78 | 96.73 | 98.63 | 83,092 | -0.27(-0.27%) |
Apr 02, 2014 | 99.52 | 101.00 | 98.38 | 98.89 | 146,836 | -0.41(-0.41%) |
Apr 01, 2014 | 96.99 | 99.61 | 96.31 | 99.30 | 118,380 | +2.70(+2.80%) |
Mar 31, 2014 | 94.33 | 96.98 | 94.33 | 96.60 | 105,995 | +2.98(+3.18%) |
Mar 28, 2014 | 93.97 | 96.02 | 92.92 | 93.62 | 76,872 | -0.15(-0.16%) |
Mar 27, 2014 | 92.61 | 94.19 | 91.45 | 93.77 | 124,658 | +0.69(+0.74%) |
Mar 26, 2014 | 95.48 | 95.48 | 93.07 | 93.08 | 103,623 | -1.45(-1.53%) |
Mar 25, 2014 | 94.22 | 95.69 | 93.00 | 94.53 | 88,973 | +0.63(+0.67%) |
Mar 24, 2014 | 93.75 | 94.54 | 92.38 | 93.90 | 105,226 | +0.63(+0.68%) |
Mar 21, 2014 | 95.79 | 95.79 | 92.84 | 93.27 | 145,223 | -2.01(-2.11%) |
Mar 20, 2014 | 94.31 | 95.92 | 93.14 | 95.28 | 129,196 | +1.05(+1.12%) |
Mar 19, 2014 | 95.60 | 96.14 | 93.43 | 94.22 | 129,376 | -1.45(-1.52%) |
Mar 18, 2014 | 95.41 | 97.04 | 95.23 | 95.67 | 106,475 | +0.58(+0.61%) |
Mar 17, 2014 | 93.55 | 95.49 | 92.31 | 95.10 | 165,668 | +2.09(+2.25%) |
Mar 14, 2014 | 91.89 | 93.28 | 91.63 | 93.01 | 231,914 | +0.54(+0.58%) |
Mar 13, 2014 | 94.93 | 94.93 | 90.50 | 92.47 | 215,669 | -2.03(-2.15%) |
Mar 12, 2014 | 94.03 | 95.27 | 93.15 | 94.50 | 160,868 | +0.05(+0.05%) |
Mar 11, 2014 | 93.78 | 95.67 | 93.16 | 94.45 | 264,583 | +0.50(+0.53%) |
Mar 10, 2014 | 94.38 | 95.70 | 93.20 | 93.95 | 191,857 | -0.37(-0.39%) |
Mar 07, 2014 | 94.36 | 95.28 | 89.81 | 94.32 | 162,933 | +0.60(+0.64%) |
Mar 06, 2014 | 90.44 | 94.41 | 89.99 | 93.72 | 214,455 | +6.01(+6.85%) |
Mar 05, 2014 | 88.87 | 88.87 | 86.73 | 87.71 | 179,273 | -1.36(-1.52%) |
Mar 04, 2014 | 86.58 | 90.06 | 86.58 | 89.06 | 251,646 | +3.75(+4.39%) |
Mar 03, 2014 | 85.40 | 87.08 | 85.12 | 85.32 | 241,738 | -0.35(-0.40%) |
Feb 28, 2014 | 86.10 | 86.97 | 85.13 | 85.66 | 257,782 | -0.22(-0.25%) |
Feb 27, 2014 | 87.60 | 88.25 | 85.76 | 85.88 | 80,690 | -1.76(-2.01%) |
Feb 26, 2014 | 87.93 | 88.43 | 83.71 | 87.64 | 102,078 | +0.10(+0.12%) |
Feb 25, 2014 | 83.88 | 88.99 | 82.58 | 87.54 | 191,074 | +4.69(+5.66%) |
Feb 24, 2014 | 82.90 | 83.76 | 82.36 | 82.85 | 100,866 | -0.33(-0.39%) |
Feb 21, 2014 | 82.14 | 84.01 | 81.27 | 83.18 | 118,866 | +1.45(+1.77%) |
Feb 20, 2014 | 80.55 | 82.23 | 79.79 | 81.73 | 83,420 | +1.72(+2.15%) |
Feb 19, 2014 | 79.96 | 81.55 | 79.09 | 80.01 | 108,008 | -0.30(-0.38%) |
Feb 18, 2014 | 82.01 | 82.26 | 80.26 | 80.31 | 88,618 | -1.61(-1.97%) |
Feb 14, 2014 | 80.81 | 81.93 | 81.93 | 81.93 | 127,575 | +1.17(+1.44%) |
Feb 13, 2014 | 78.23 | 80.77 | 78.23 | 80.76 | 180,320 | +1.38(+1.74%) |
Feb 12, 2014 | 80.20 | 80.36 | 79.14 | 79.38 | 93,965 | -0.38(-0.48%) |
Feb 11, 2014 | 78.47 | 80.00 | 78.47 | 79.76 | 122,290 | +1.03(+1.30%) |
Feb 10, 2014 | 79.49 | 79.50 | 77.79 | 78.73 | 141,962 | -0.49(-0.62%) |
Feb 07, 2014 | 78.37 | 80.68 | 77.67 | 79.23 | 182,022 | +1.21(+1.55%) |
Feb 06, 2014 | 76.90 | 78.72 | 76.40 | 78.02 | 190,164 | +1.49(+1.95%) |
Feb 05, 2014 | 76.73 | 77.27 | 75.41 | 76.52 | 274,415 | -0.88(-1.14%) |
Feb 04, 2014 | 78.23 | 78.23 | 76.26 | 77.40 | 180,260 | -0.22(-0.29%) |