Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 97.86 | 97.86 | 95.66 | 96.83 | 54,425 | -0.97(-1.00%) |
Apr 29, 2014 | 98.25 | 98.95 | 96.79 | 97.80 | 49,781 | -0.18(-0.19%) |
Apr 28, 2014 | 98.19 | 99.01 | 97.00 | 97.98 | 45,821 | -0.16(-0.16%) |
Apr 25, 2014 | 98.80 | 99.54 | 98.00 | 98.14 | 63,072 | -1.28(-1.28%) |
Apr 24, 2014 | 99.88 | 100.38 | 98.69 | 99.42 | 86,959 | -0.10(-0.10%) |
Apr 23, 2014 | 98.21 | 99.92 | 97.91 | 99.52 | 50,875 | +0.97(+0.98%) |
Apr 22, 2014 | 99.56 | 100.08 | 98.34 | 98.55 | 30,075 | -1.13(-1.14%) |
Apr 21, 2014 | 99.58 | 100.24 | 99.41 | 99.69 | 21,820 | +0.44(+0.45%) |
Apr 17, 2014 | 99.80 | 99.24 | 99.24 | 99.24 | 17,549 | -0.60(-0.60%) |
Apr 16, 2014 | 99.35 | 100.81 | 99.34 | 99.84 | 70,454 | +0.61(+0.61%) |
Apr 15, 2014 | 99.42 | 99.71 | 98.13 | 99.24 | 60,158 | +0.11(+0.11%) |
Apr 14, 2014 | 97.74 | 99.32 | 96.90 | 99.12 | 51,868 | +1.39(+1.43%) |
Apr 11, 2014 | 97.43 | 98.27 | 95.93 | 97.73 | 51,471 | -0.01(-0.01%) |
Apr 10, 2014 | 97.79 | 98.96 | 96.77 | 97.74 | 90,532 | -0.08(-0.08%) |
Apr 09, 2014 | 98.94 | 98.94 | 95.76 | 97.82 | 78,345 | -0.93(-0.94%) |
Apr 08, 2014 | 95.65 | 99.70 | 94.78 | 98.74 | 139,677 | +3.48(+3.66%) |
Apr 07, 2014 | 96.67 | 96.80 | 94.54 | 95.26 | 94,039 | -1.65(-1.70%) |
Apr 04, 2014 | 98.63 | 98.74 | 96.45 | 96.91 | 77,574 | -1.01(-1.04%) |
Apr 03, 2014 | 99.44 | 99.44 | 96.98 | 97.92 | 130,928 | -1.44(-1.45%) |
Apr 02, 2014 | 99.72 | 99.72 | 96.84 | 99.36 | 63,887 | -0.18(-0.18%) |
Apr 01, 2014 | 97.75 | 99.77 | 97.75 | 99.54 | 87,985 | +2.41(+2.48%) |
Mar 31, 2014 | 98.06 | 98.90 | 96.70 | 97.14 | 88,810 | -0.05(-0.05%) |
Mar 28, 2014 | 97.18 | 98.13 | 96.65 | 97.18 | 34,041 | +0.42(+0.43%) |
Mar 27, 2014 | 96.07 | 96.91 | 95.30 | 96.76 | 69,165 | +0.97(+1.02%) |
Mar 26, 2014 | 96.28 | 96.71 | 95.38 | 95.79 | 69,445 | +0.21(+0.22%) |
Mar 25, 2014 | 94.78 | 96.68 | 94.44 | 95.58 | 70,849 | +1.73(+1.85%) |
Mar 24, 2014 | 94.86 | 95.84 | 93.41 | 93.85 | 99,033 | -0.04(-0.04%) |
Mar 21, 2014 | 92.08 | 94.54 | 91.42 | 93.89 | 121,584 | +2.00(+2.18%) |
Mar 20, 2014 | 88.88 | 92.25 | 88.22 | 91.89 | 105,576 | +3.03(+3.41%) |
Mar 19, 2014 | 89.94 | 91.62 | 88.24 | 88.85 | 74,413 | -0.78(-0.87%) |
Mar 18, 2014 | 91.26 | 91.99 | 89.19 | 89.64 | 68,564 | -1.24(-1.37%) |
Mar 17, 2014 | 89.27 | 91.67 | 89.01 | 90.88 | 45,914 | +2.31(+2.61%) |
Mar 14, 2014 | 87.79 | 89.18 | 86.69 | 88.57 | 55,643 | +0.83(+0.95%) |
Mar 13, 2014 | 90.06 | 91.44 | 86.54 | 87.73 | 117,821 | -2.04(-2.27%) |
Mar 12, 2014 | 91.16 | 91.39 | 89.43 | 89.77 | 86,408 | -1.40(-1.54%) |
Mar 11, 2014 | 90.25 | 91.87 | 89.37 | 91.17 | 79,163 | +1.39(+1.54%) |
Mar 10, 2014 | 91.79 | 91.81 | 89.40 | 89.79 | 73,119 | -2.93(-3.16%) |
Mar 07, 2014 | 91.81 | 92.86 | 90.54 | 92.72 | 93,533 | +1.28(+1.40%) |
Mar 06, 2014 | 88.15 | 91.85 | 88.04 | 91.43 | 161,571 | +3.67(+4.18%) |
Mar 05, 2014 | 87.40 | 88.07 | 87.16 | 87.77 | 80,190 | +0.19(+0.22%) |
Mar 04, 2014 | 88.08 | 88.44 | 86.57 | 87.58 | 134,772 | +0.17(+0.20%) |
Mar 03, 2014 | 87.95 | 88.41 | 86.71 | 87.40 | 96,054 | -0.67(-0.76%) |
Feb 28, 2014 | 87.92 | 88.86 | 87.21 | 88.08 | 85,031 | +0.30(+0.34%) |
Feb 27, 2014 | 86.17 | 88.10 | 86.17 | 87.77 | 88,107 | +1.60(+1.86%) |
Feb 26, 2014 | 87.11 | 87.11 | 85.57 | 86.17 | 88,414 | -0.08(-0.09%) |
Feb 25, 2014 | 85.72 | 86.85 | 85.11 | 86.25 | 128,938 | +0.07(+0.08%) |
Feb 24, 2014 | 85.37 | 87.87 | 85.37 | 86.18 | 67,415 | +1.32(+1.56%) |
Feb 21, 2014 | 85.23 | 86.61 | 84.61 | 84.86 | 115,217 | +0.11(+0.13%) |
Feb 20, 2014 | 85.54 | 86.27 | 84.75 | 84.75 | 84,823 | -0.89(-1.05%) |
Feb 19, 2014 | 86.99 | 87.85 | 85.55 | 85.64 | 65,538 | -1.36(-1.57%) |
Feb 18, 2014 | 87.44 | 88.14 | 86.93 | 87.01 | 43,606 | -0.05(-0.05%) |
Feb 14, 2014 | 87.67 | 87.05 | 87.05 | 87.05 | 134,841 | -0.67(-0.77%) |
Feb 13, 2014 | 85.64 | 87.73 | 85.64 | 87.73 | 52,596 | +1.47(+1.70%) |
Feb 12, 2014 | 87.01 | 87.50 | 86.21 | 86.26 | 64,810 | -0.83(-0.95%) |
Feb 11, 2014 | 86.84 | 88.39 | 86.44 | 87.09 | 158,587 | +0.25(+0.29%) |
Feb 10, 2014 | 87.42 | 87.48 | 86.74 | 86.84 | 50,329 | -0.52(-0.60%) |
Feb 07, 2014 | 87.84 | 89.38 | 87.12 | 87.36 | 74,072 | +0.02(+0.02%) |
Feb 06, 2014 | 87.02 | 89.39 | 86.62 | 87.35 | 88,589 | +0.78(+0.90%) |
Feb 05, 2014 | 88.06 | 89.41 | 85.65 | 86.57 | 129,912 | -1.73(-1.96%) |
Feb 04, 2014 | 88.20 | 89.08 | 87.49 | 88.30 | 173,754 | +1.28(+1.47%) |