Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 92.20 | 92.76 | 92.20 | 92.76 | 29,935 | -1.00(-1.07%) |
Apr 29, 2014 | 93.44 | 94.05 | 93.44 | 93.76 | 21,333 | +0.84(+0.91%) |
Apr 28, 2014 | 92.49 | 93.12 | 91.86 | 92.92 | 87,342 | +1.06(+1.15%) |
Apr 25, 2014 | 92.01 | 92.31 | 91.29 | 91.86 | 48,365 | -1.38(-1.48%) |
Apr 24, 2014 | 93.19 | 94.05 | 92.00 | 93.24 | 25,305 | -0.36(-0.38%) |
Apr 23, 2014 | 94.39 | 94.39 | 93.51 | 93.60 | 21,695 | -1.26(-1.33%) |
Apr 22, 2014 | 94.41 | 94.98 | 94.23 | 94.86 | 23,118 | +1.60(+1.72%) |
Apr 21, 2014 | 92.98 | 93.81 | 92.96 | 93.26 | 35,191 | -0.30(-0.32%) |
Apr 17, 2014 | 93.56 | 93.56 | 93.56 | 0 | +3.20(+3.54%) | |
Apr 16, 2014 | 89.59 | 90.46 | 89.48 | 90.36 | 32,648 | +1.89(+2.14%) |
Apr 15, 2014 | 90.51 | 90.51 | 86.72 | 88.47 | 90,650 | -2.80(-3.07%) |
Apr 14, 2014 | 90.95 | 91.58 | 90.39 | 91.27 | 49,449 | -0.33(-0.36%) |
Apr 11, 2014 | 91.59 | 92.20 | 91.29 | 91.60 | 0 | -1.14(-1.23%) |
Apr 10, 2014 | 94.48 | 94.48 | 92.57 | 92.74 | 54,808 | -5.21(-5.32%) |
Apr 09, 2014 | 97.31 | 97.95 | 96.96 | 97.95 | 59,998 | +1.84(+1.91%) |
Apr 08, 2014 | 95.40 | 96.56 | 95.40 | 96.11 | 59,831 | -0.06(-0.06%) |
Apr 07, 2014 | 96.34 | 96.63 | 95.60 | 96.17 | 47,396 | -0.16(-0.17%) |
Apr 04, 2014 | 97.11 | 97.50 | 96.33 | 96.33 | 0 | +0.87(+0.91%) |
Apr 03, 2014 | 96.19 | 96.19 | 95.31 | 95.46 | 44,436 | -0.22(-0.23%) |
Apr 02, 2014 | 95.91 | 95.91 | 95.52 | 95.68 | 52,944 | -0.50(-0.52%) |
Apr 01, 2014 | 96.38 | 96.63 | 95.89 | 96.18 | 51,603 | +1.41(+1.49%) |
Mar 31, 2014 | 95.37 | 95.50 | 94.38 | 94.77 | 96,339 | +0.43(+0.46%) |
Mar 28, 2014 | 94.04 | 94.81 | 94.04 | 94.34 | 0 | +2.31(+2.51%) |
Mar 27, 2014 | 92.35 | 92.50 | 92.01 | 92.03 | 38,773 | -0.46(-0.50%) |
Mar 26, 2014 | 92.29 | 92.75 | 92.22 | 92.49 | 54,957 | +1.79(+1.97%) |
Mar 25, 2014 | 90.37 | 91.04 | 89.78 | 90.70 | 30,283 | +1.05(+1.17%) |
Mar 24, 2014 | 90.88 | 90.89 | 89.01 | 89.65 | 41,850 | -0.79(-0.87%) |
Mar 21, 2014 | 90.67 | 91.62 | 90.09 | 90.44 | 35,666 | -0.28(-0.31%) |
Mar 20, 2014 | 89.90 | 90.94 | 89.41 | 90.72 | 29,345 | -0.03(-0.03%) |
Mar 19, 2014 | 92.23 | 92.25 | 89.80 | 90.75 | 31,822 | -1.53(-1.66%) |
Mar 18, 2014 | 91.82 | 92.70 | 91.60 | 92.28 | 27,983 | +0.98(+1.08%) |
Mar 17, 2014 | 89.86 | 91.40 | 89.86 | 91.30 | 31,200 | +1.92(+2.14%) |
Mar 14, 2014 | 88.11 | 89.72 | 88.00 | 89.38 | 0 | +0.32(+0.36%) |
Mar 13, 2014 | 92.96 | 93.16 | 88.74 | 89.06 | 46,960 | -3.32(-3.59%) |
Mar 12, 2014 | 91.26 | 92.46 | 91.00 | 92.38 | 25,140 | -0.95(-1.02%) |
Mar 11, 2014 | 93.15 | 94.10 | 92.85 | 93.33 | 35,947 | +0.64(+0.69%) |
Mar 10, 2014 | 93.29 | 93.29 | 91.81 | 92.69 | 40,630 | -1.45(-1.54%) |
Mar 07, 2014 | 95.06 | 95.06 | 93.47 | 94.14 | 0 | -1.61(-1.68%) |
Mar 06, 2014 | 95.62 | 95.81 | 95.30 | 95.75 | 34,505 | +1.12(+1.18%) |
Mar 05, 2014 | 94.41 | 95.36 | 94.30 | 94.63 | 42,017 | +1.46(+1.57%) |
Mar 04, 2014 | 92.50 | 93.40 | 92.44 | 93.17 | 48,680 | +3.72(+4.16%) |
Mar 03, 2014 | 90.27 | 90.71 | 89.17 | 89.45 | 83,216 | -2.95(-3.19%) |
Feb 28, 2014 | 92.00 | 93.18 | 92.00 | 92.40 | 0 | +0.43(+0.47%) |
Feb 27, 2014 | 91.20 | 92.00 | 90.94 | 91.97 | 30,563 | +0.06(+0.07%) |
Feb 26, 2014 | 92.14 | 92.33 | 91.50 | 91.91 | 23,118 | +0.01(+0.01%) |
Feb 25, 2014 | 92.34 | 92.54 | 91.75 | 91.90 | 29,028 | -0.89(-0.96%) |
Feb 24, 2014 | 92.45 | 93.19 | 91.79 | 92.79 | 36,925 | +1.00(+1.09%) |
Feb 21, 2014 | 91.18 | 92.11 | 91.10 | 91.79 | 0 | +0.83(+0.91%) |
Feb 20, 2014 | 90.00 | 91.00 | 89.92 | 90.96 | 25,280 | +0.76(+0.84%) |
Feb 19, 2014 | 91.12 | 91.65 | 90.05 | 90.20 | 72,436 | -1.15(-1.26%) |
Feb 18, 2014 | 91.62 | 91.79 | 90.90 | 91.35 | 60,574 | -0.44(-0.48%) |
Feb 14, 2014 | 91.79 | 91.79 | 91.79 | 0 | +0.07(+0.08%) | |
Feb 13, 2014 | 89.70 | 91.72 | 89.70 | 91.72 | 26,438 | +1.34(+1.48%) |
Feb 12, 2014 | 90.33 | 90.76 | 90.22 | 90.38 | 39,926 | +0.54(+0.60%) |
Feb 11, 2014 | 88.39 | 89.89 | 88.25 | 89.84 | 40,930 | +3.29(+3.80%) |
Feb 10, 2014 | 86.47 | 86.65 | 86.06 | 86.55 | 11,678 | -0.49(-0.56%) |
Feb 07, 2014 | 86.18 | 87.04 | 85.64 | 87.04 | 0 | +1.83(+2.15%) |
Feb 06, 2014 | 84.58 | 85.36 | 84.58 | 85.21 | 54,044 | +2.41(+2.91%) |
Feb 05, 2014 | 82.42 | 82.81 | 82.17 | 82.80 | 85,746 | +0.45(+0.55%) |
Feb 04, 2014 | 81.81 | 82.35 | 81.55 | 82.35 | 48,578 | +1.51(+1.87%) |