Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 94.41 | 96.14 | 93.93 | 95.50 | 362,539 | +0.51(+0.53%) |
Apr 29, 2014 | 94.65 | 95.29 | 93.93 | 95.00 | 453,796 | +0.66(+0.70%) |
Apr 28, 2014 | 94.18 | 94.62 | 93.14 | 94.33 | 263,610 | +0.37(+0.40%) |
Apr 25, 2014 | 94.69 | 94.76 | 93.58 | 93.96 | 240,863 | -1.08(-1.13%) |
Apr 24, 2014 | 95.99 | 95.99 | 94.67 | 95.03 | 222,445 | -0.49(-0.51%) |
Apr 23, 2014 | 95.73 | 96.06 | 95.01 | 95.52 | 218,307 | -0.56(-0.58%) |
Apr 22, 2014 | 96.63 | 97.49 | 95.94 | 96.08 | 238,791 | -0.49(-0.50%) |
Apr 21, 2014 | 95.52 | 96.64 | 95.31 | 96.57 | 243,202 | +1.30(+1.36%) |
Apr 17, 2014 | 95.48 | 95.27 | 95.27 | 95.27 | 304,336 | -0.32(-0.33%) |
Apr 16, 2014 | 96.74 | 96.77 | 95.47 | 95.59 | 206,461 | -0.21(-0.21%) |
Apr 15, 2014 | 95.81 | 96.44 | 94.51 | 95.79 | 372,830 | +0.00(+0.00%) |
Apr 14, 2014 | 95.55 | 96.48 | 95.07 | 95.79 | 213,467 | +0.33(+0.34%) |
Apr 11, 2014 | 95.47 | 96.33 | 95.22 | 95.47 | 266,263 | -0.34(-0.35%) |
Apr 10, 2014 | 98.12 | 98.34 | 95.54 | 95.80 | 389,315 | -2.65(-2.69%) |
Apr 09, 2014 | 98.30 | 98.92 | 97.73 | 98.45 | 230,909 | +0.29(+0.30%) |
Apr 08, 2014 | 98.49 | 98.75 | 97.34 | 98.16 | 252,857 | -0.51(-0.51%) |
Apr 07, 2014 | 99.31 | 99.81 | 98.15 | 98.66 | 330,856 | -1.11(-1.12%) |
Apr 04, 2014 | 102.45 | 102.65 | 99.64 | 99.78 | 280,263 | -1.90(-1.87%) |
Apr 03, 2014 | 101.58 | 101.96 | 100.61 | 101.68 | 357,138 | +0.27(+0.27%) |
Apr 02, 2014 | 100.94 | 101.94 | 100.16 | 101.41 | 428,699 | +0.87(+0.87%) |
Apr 01, 2014 | 100.52 | 101.03 | 99.53 | 100.54 | 489,614 | +0.22(+0.22%) |
Mar 31, 2014 | 99.27 | 100.50 | 98.87 | 100.32 | 288,868 | +1.48(+1.49%) |
Mar 28, 2014 | 98.52 | 99.49 | 97.94 | 98.84 | 263,060 | +0.45(+0.46%) |
Mar 27, 2014 | 99.51 | 99.51 | 97.46 | 98.39 | 467,463 | -0.86(-0.87%) |
Mar 26, 2014 | 98.96 | 99.82 | 98.74 | 99.25 | 367,505 | +0.65(+0.66%) |
Mar 25, 2014 | 98.84 | 99.71 | 98.26 | 98.60 | 540,853 | -0.08(-0.09%) |
Mar 24, 2014 | 99.23 | 99.36 | 97.69 | 98.68 | 450,883 | +0.16(+0.16%) |
Mar 21, 2014 | 97.92 | 99.37 | 97.42 | 98.52 | 796,366 | +1.25(+1.29%) |
Mar 20, 2014 | 97.67 | 97.72 | 96.92 | 97.27 | 601,398 | -0.47(-0.48%) |
Mar 19, 2014 | 98.16 | 98.38 | 97.24 | 97.74 | 270,282 | +0.43(+0.44%) |
Mar 18, 2014 | 97.51 | 97.72 | 97.13 | 97.31 | 327,355 | +0.11(+0.12%) |
Mar 17, 2014 | 96.71 | 97.60 | 96.70 | 97.20 | 163,771 | +0.90(+0.93%) |
Mar 14, 2014 | 95.59 | 96.67 | 95.55 | 96.30 | 173,709 | +0.59(+0.62%) |
Mar 13, 2014 | 96.35 | 97.00 | 95.49 | 95.71 | 283,949 | -0.48(-0.50%) |
Mar 12, 2014 | 95.16 | 96.20 | 94.75 | 96.19 | 321,157 | +0.72(+0.75%) |
Mar 11, 2014 | 95.43 | 96.86 | 95.17 | 95.47 | 473,725 | -0.15(-0.16%) |
Mar 10, 2014 | 96.25 | 97.10 | 95.51 | 95.61 | 227,626 | -0.64(-0.66%) |
Mar 07, 2014 | 96.17 | 96.66 | 95.32 | 96.25 | 216,399 | +0.47(+0.49%) |
Mar 06, 2014 | 94.55 | 96.32 | 94.55 | 95.78 | 291,887 | +1.00(+1.06%) |
Mar 05, 2014 | 94.32 | 95.53 | 93.82 | 94.78 | 542,703 | +0.46(+0.49%) |
Mar 04, 2014 | 94.54 | 95.03 | 94.02 | 94.32 | 667,561 | +0.36(+0.39%) |
Mar 03, 2014 | 94.66 | 95.36 | 93.73 | 93.96 | 455,111 | -1.45(-1.52%) |
Feb 28, 2014 | 95.00 | 96.28 | 94.49 | 95.41 | 182,718 | +0.35(+0.36%) |
Feb 27, 2014 | 94.28 | 95.17 | 93.57 | 95.06 | 221,187 | +0.78(+0.83%) |
Feb 26, 2014 | 95.25 | 95.86 | 94.06 | 94.28 | 339,289 | -0.94(-0.99%) |
Feb 25, 2014 | 94.05 | 95.55 | 93.43 | 95.22 | 553,889 | +1.45(+1.55%) |
Feb 24, 2014 | 94.43 | 95.43 | 93.69 | 93.77 | 603,342 | -0.58(-0.61%) |
Feb 21, 2014 | 94.01 | 96.51 | 91.06 | 94.35 | 1,063,756 | +3.28(+3.60%) |
Feb 20, 2014 | 90.15 | 91.20 | 89.54 | 91.06 | 314,105 | +0.99(+1.10%) |
Feb 19, 2014 | 90.30 | 91.22 | 89.95 | 90.08 | 213,756 | -0.49(-0.55%) |
Feb 18, 2014 | 89.76 | 91.03 | 89.18 | 90.57 | 266,205 | +0.95(+1.06%) |
Feb 14, 2014 | 89.92 | 89.62 | 89.62 | 89.62 | 245,077 | -0.27(-0.30%) |
Feb 13, 2014 | 87.96 | 90.02 | 87.53 | 89.89 | 272,036 | +1.66(+1.88%) |
Feb 12, 2014 | 87.73 | 88.29 | 87.34 | 88.23 | 344,959 | +0.49(+0.56%) |
Feb 11, 2014 | 86.58 | 87.74 | 85.93 | 87.73 | 324,995 | +1.36(+1.58%) |
Feb 10, 2014 | 86.34 | 86.93 | 86.00 | 86.37 | 299,237 | -0.12(-0.14%) |
Feb 07, 2014 | 85.54 | 86.52 | 85.30 | 86.49 | 156,914 | +1.20(+1.41%) |
Feb 06, 2014 | 85.84 | 86.55 | 85.15 | 85.29 | 242,480 | -0.34(-0.40%) |
Feb 05, 2014 | 84.86 | 86.72 | 84.61 | 85.64 | 303,057 | +0.62(+0.73%) |
Feb 04, 2014 | 85.06 | 85.58 | 84.36 | 85.01 | 392,763 | +0.22(+0.26%) |