Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 83.32 | 88.11 | 78.92 | 87.16 | 3,852,589 | +1.16(+1.35%) |
Apr 29, 2014 | 85.00 | 86.66 | 84.25 | 86.00 | 985,813 | +1.25(+1.47%) |
Apr 28, 2014 | 85.32 | 87.55 | 84.25 | 84.75 | 1,217,169 | +0.06(+0.07%) |
Apr 25, 2014 | 86.54 | 86.77 | 83.54 | 84.69 | 624,060 | -2.73(-3.12%) |
Apr 24, 2014 | 87.35 | 87.85 | 85.26 | 87.42 | 301,115 | +0.46(+0.53%) |
Apr 23, 2014 | 92.01 | 92.01 | 86.93 | 86.96 | 510,621 | -1.29(-1.46%) |
Apr 22, 2014 | 87.74 | 89.30 | 87.61 | 88.25 | 332,040 | +0.95(+1.09%) |
Apr 21, 2014 | 87.08 | 87.80 | 86.32 | 87.30 | 283,711 | +0.43(+0.49%) |
Apr 17, 2014 | 86.08 | 86.87 | 86.87 | 86.87 | 324,900 | +0.19(+0.22%) |
Apr 16, 2014 | 86.25 | 86.89 | 84.54 | 86.68 | 473,010 | +1.04(+1.21%) |
Apr 15, 2014 | 84.85 | 86.91 | 82.16 | 85.64 | 855,100 | +0.94(+1.11%) |
Apr 14, 2014 | 86.67 | 87.45 | 83.91 | 84.70 | 864,078 | -0.98(-1.14%) |
Apr 11, 2014 | 87.25 | 88.26 | 85.12 | 85.68 | 1,395,394 | -2.39(-2.71%) |
Apr 10, 2014 | 93.72 | 95.35 | 87.96 | 88.07 | 989,021 | -6.10(-6.48%) |
Apr 09, 2014 | 91.41 | 94.44 | 90.79 | 94.17 | 425,406 | +2.78(+3.04%) |
Apr 08, 2014 | 89.08 | 91.90 | 88.63 | 91.39 | 739,383 | +2.21(+2.48%) |
Apr 07, 2014 | 92.50 | 93.28 | 87.41 | 89.18 | 957,698 | -3.86(-4.15%) |
Apr 04, 2014 | 94.72 | 96.75 | 91.89 | 93.04 | 681,203 | -1.21(-1.28%) |
Apr 03, 2014 | 94.63 | 95.73 | 93.45 | 94.25 | 741,114 | -0.14(-0.15%) |
Apr 02, 2014 | 95.05 | 95.32 | 93.62 | 94.39 | 513,651 | -0.14(-0.15%) |
Apr 01, 2014 | 94.51 | 95.33 | 93.78 | 94.53 | 654,178 | +0.73(+0.78%) |
Mar 31, 2014 | 94.60 | 95.00 | 92.74 | 93.80 | 862,079 | +0.11(+0.12%) |
Mar 28, 2014 | 93.00 | 94.02 | 92.25 | 93.69 | 440,841 | +1.23(+1.33%) |
Mar 27, 2014 | 92.45 | 93.15 | 90.65 | 92.46 | 519,322 | -0.03(-0.03%) |
Mar 26, 2014 | 96.33 | 96.72 | 92.26 | 92.49 | 453,569 | -3.06(-3.20%) |
Mar 25, 2014 | 97.72 | 98.27 | 95.10 | 95.55 | 615,916 | -1.19(-1.23%) |
Mar 24, 2014 | 98.62 | 98.63 | 95.61 | 96.74 | 838,850 | -1.30(-1.33%) |
Mar 21, 2014 | 102.82 | 103.00 | 97.90 | 98.04 | 1,048,948 | -4.50(-4.39%) |
Mar 20, 2014 | 107.05 | 107.05 | 101.10 | 102.54 | 1,017,109 | -4.90(-4.56%) |
Mar 19, 2014 | 105.70 | 108.40 | 105.68 | 107.44 | 714,210 | +1.89(+1.79%) |
Mar 18, 2014 | 105.31 | 105.92 | 103.92 | 105.55 | 899,577 | -0.10(-0.09%) |
Mar 17, 2014 | 102.50 | 105.98 | 101.31 | 105.65 | 701,072 | +4.22(+4.16%) |
Mar 14, 2014 | 100.89 | 102.93 | 100.49 | 101.43 | 310,342 | +0.48(+0.48%) |
Mar 13, 2014 | 103.16 | 103.36 | 100.48 | 100.95 | 376,254 | -2.16(-2.09%) |
Mar 12, 2014 | 102.39 | 103.62 | 101.35 | 103.11 | 287,270 | +0.39(+0.38%) |
Mar 11, 2014 | 104.04 | 105.16 | 102.48 | 102.72 | 531,685 | -1.03(-0.99%) |
Mar 10, 2014 | 105.35 | 105.85 | 103.57 | 103.75 | 407,411 | -1.25(-1.19%) |
Mar 07, 2014 | 106.58 | 106.79 | 104.06 | 105.00 | 463,057 | -0.78(-0.74%) |
Mar 06, 2014 | 106.32 | 108.37 | 105.37 | 105.78 | 611,901 | -3.26(-2.99%) |
Mar 05, 2014 | 109.14 | 109.20 | 106.50 | 109.04 | 453,362 | +0.00(+0.00%) |
Mar 04, 2014 | 109.25 | 110.52 | 108.68 | 109.04 | 507,320 | +1.29(+1.20%) |
Mar 03, 2014 | 105.61 | 108.53 | 105.00 | 107.75 | 423,226 | +0.47(+0.44%) |
Feb 28, 2014 | 109.63 | 110.50 | 106.00 | 107.28 | 518,117 | -2.02(-1.85%) |
Feb 27, 2014 | 110.19 | 110.33 | 108.74 | 109.30 | 634,797 | +0.07(+0.06%) |
Feb 26, 2014 | 108.71 | 111.74 | 108.26 | 109.23 | 860,612 | +1.21(+1.12%) |
Feb 25, 2014 | 108.10 | 110.53 | 107.46 | 108.02 | 686,929 | -0.03(-0.03%) |
Feb 24, 2014 | 104.72 | 108.74 | 103.76 | 108.05 | 1,049,909 | +4.29(+4.13%) |
Feb 21, 2014 | 103.90 | 104.60 | 102.43 | 103.76 | 794,555 | +0.09(+0.09%) |
Feb 20, 2014 | 100.29 | 104.00 | 99.94 | 103.67 | 1,115,751 | +3.09(+3.07%) |
Feb 19, 2014 | 98.90 | 104.00 | 96.77 | 100.58 | 2,505,821 | +4.98(+5.21%) |
Feb 18, 2014 | 95.90 | 96.08 | 93.65 | 95.60 | 1,416,388 | -0.39(-0.41%) |
Feb 14, 2014 | 95.74 | 95.99 | 95.99 | 95.99 | 564,500 | -0.08(-0.08%) |
Feb 13, 2014 | 94.55 | 96.42 | 94.29 | 96.07 | 532,958 | +0.18(+0.19%) |
Feb 12, 2014 | 95.93 | 96.84 | 94.84 | 95.89 | 775,983 | +0.09(+0.09%) |
Feb 11, 2014 | 95.80 | 96.72 | 94.80 | 95.80 | 600,656 | -0.26(-0.27%) |
Feb 10, 2014 | 96.23 | 96.68 | 94.38 | 96.06 | 574,292 | +0.05(+0.05%) |
Feb 07, 2014 | 94.85 | 96.54 | 94.85 | 96.01 | 731,721 | +1.18(+1.24%) |
Feb 06, 2014 | 91.15 | 95.65 | 91.15 | 94.83 | 806,923 | +2.16(+2.33%) |
Feb 05, 2014 | 93.84 | 94.58 | 91.95 | 92.67 | 835,377 | -2.03(-2.14%) |
Feb 04, 2014 | 92.00 | 94.94 | 91.00 | 94.70 | 1,907,937 | +7.82(+9.00%) |