Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 87.54 | 91.96 | 87.03 | 91.90 | 759,279 | +5.29(+6.11%) |
Apr 29, 2014 | 87.04 | 87.86 | 85.42 | 86.61 | 577,986 | +0.42(+0.49%) |
Apr 28, 2014 | 87.07 | 87.07 | 83.76 | 86.19 | 863,282 | +0.19(+0.22%) |
Apr 25, 2014 | 86.33 | 87.59 | 84.70 | 86.00 | 986,800 | -2.05(-2.33%) |
Apr 24, 2014 | 86.10 | 88.45 | 84.27 | 88.05 | 581,419 | +2.76(+3.23%) |
Apr 23, 2014 | 83.67 | 85.99 | 83.54 | 85.29 | 525,891 | +1.00(+1.18%) |
Apr 22, 2014 | 83.64 | 85.49 | 83.53 | 84.30 | 812,080 | +0.54(+0.64%) |
Apr 21, 2014 | 84.74 | 85.41 | 83.14 | 83.76 | 417,286 | -1.13(-1.33%) |
Apr 17, 2014 | 83.69 | 84.89 | 84.89 | 84.89 | 1,798,649 | +1.49(+1.78%) |
Apr 16, 2014 | 85.05 | 85.05 | 82.88 | 83.40 | 571,683 | +0.54(+0.65%) |
Apr 15, 2014 | 86.28 | 86.28 | 80.88 | 82.86 | 886,863 | -2.77(-3.23%) |
Apr 14, 2014 | 86.08 | 87.04 | 85.02 | 85.63 | 350,497 | +0.98(+1.15%) |
Apr 11, 2014 | 84.99 | 88.40 | 83.94 | 84.65 | 403,592 | -1.84(-2.13%) |
Apr 10, 2014 | 90.57 | 90.66 | 86.05 | 86.49 | 594,158 | -3.93(-4.35%) |
Apr 09, 2014 | 84.88 | 90.63 | 83.76 | 90.43 | 846,778 | +6.23(+7.40%) |
Apr 08, 2014 | 83.40 | 85.69 | 82.99 | 84.20 | 640,657 | +1.22(+1.47%) |
Apr 07, 2014 | 88.15 | 88.16 | 82.31 | 82.98 | 1,854,297 | -4.87(-5.54%) |
Apr 04, 2014 | 92.41 | 93.05 | 86.54 | 87.84 | 906,128 | -3.75(-4.10%) |
Apr 03, 2014 | 93.95 | 94.39 | 91.46 | 91.60 | 587,902 | -2.48(-2.64%) |
Apr 02, 2014 | 94.37 | 96.25 | 92.83 | 94.08 | 502,362 | -0.48(-0.51%) |
Apr 01, 2014 | 94.03 | 97.55 | 93.85 | 94.56 | 821,319 | +0.85(+0.90%) |
Mar 31, 2014 | 93.42 | 95.18 | 93.08 | 93.72 | 473,749 | -1.15(-1.22%) |
Mar 28, 2014 | 94.03 | 96.45 | 93.69 | 94.87 | 535,925 | +1.55(+1.66%) |
Mar 27, 2014 | 94.63 | 96.56 | 91.66 | 93.32 | 707,537 | -1.23(-1.30%) |
Mar 26, 2014 | 92.78 | 95.54 | 92.36 | 94.55 | 974,431 | +3.06(+3.34%) |
Mar 25, 2014 | 94.12 | 94.43 | 89.88 | 91.49 | 879,452 | -0.36(-0.40%) |
Mar 24, 2014 | 94.92 | 94.92 | 89.76 | 91.85 | 866,787 | -2.13(-2.27%) |
Mar 21, 2014 | 94.68 | 94.75 | 93.23 | 93.99 | 516,518 | +0.40(+0.43%) |
Mar 20, 2014 | 94.82 | 95.24 | 92.91 | 93.58 | 424,732 | -1.24(-1.31%) |
Mar 19, 2014 | 97.64 | 99.04 | 94.10 | 94.82 | 240,365 | -2.38(-2.45%) |
Mar 18, 2014 | 96.74 | 97.81 | 95.33 | 97.20 | 415,625 | +0.31(+0.32%) |
Mar 17, 2014 | 96.13 | 97.16 | 95.93 | 96.89 | 550,573 | +1.48(+1.55%) |
Mar 14, 2014 | 95.47 | 96.23 | 92.99 | 95.41 | 678,808 | +0.57(+0.60%) |
Mar 13, 2014 | 99.18 | 99.73 | 94.24 | 94.84 | 465,806 | -3.18(-3.24%) |
Mar 12, 2014 | 98.57 | 98.76 | 96.44 | 98.02 | 637,346 | -0.85(-0.86%) |
Mar 11, 2014 | 98.70 | 99.50 | 98.13 | 98.87 | 734,520 | +0.43(+0.44%) |
Mar 10, 2014 | 99.00 | 99.69 | 98.13 | 98.43 | 632,935 | -1.09(-1.10%) |
Mar 07, 2014 | 102.31 | 103.16 | 97.61 | 99.53 | 739,686 | -2.01(-1.98%) |
Mar 06, 2014 | 104.25 | 105.53 | 101.19 | 101.53 | 585,282 | -2.58(-2.48%) |
Mar 05, 2014 | 104.26 | 105.13 | 101.04 | 104.11 | 649,297 | +0.11(+0.10%) |
Mar 04, 2014 | 101.62 | 104.51 | 101.22 | 104.00 | 788,838 | +3.48(+3.46%) |
Mar 03, 2014 | 100.72 | 102.21 | 98.51 | 100.52 | 976,930 | -1.96(-1.91%) |
Feb 28, 2014 | 106.80 | 111.03 | 98.60 | 102.48 | 4,055,053 | +9.79(+10.56%) |
Feb 27, 2014 | 92.16 | 93.85 | 91.50 | 92.69 | 1,567,092 | +0.25(+0.27%) |
Feb 26, 2014 | 88.53 | 95.32 | 87.67 | 92.44 | 1,425,803 | +4.44(+5.04%) |
Feb 25, 2014 | 89.47 | 89.75 | 86.44 | 88.01 | 1,594,690 | -1.57(-1.76%) |
Feb 24, 2014 | 89.51 | 91.17 | 89.47 | 89.58 | 750,418 | +0.07(+0.08%) |
Feb 21, 2014 | 91.74 | 91.74 | 89.09 | 89.51 | 500,487 | -1.92(-2.10%) |
Feb 20, 2014 | 91.08 | 92.47 | 90.11 | 91.43 | 872,356 | +0.28(+0.30%) |
Feb 19, 2014 | 92.42 | 92.99 | 90.36 | 91.15 | 789,102 | -0.87(-0.94%) |
Feb 18, 2014 | 93.59 | 95.14 | 91.76 | 92.02 | 771,085 | -1.73(-1.85%) |
Feb 14, 2014 | 93.69 | 93.75 | 93.75 | 93.75 | 571,647 | -0.65(-0.69%) |
Feb 13, 2014 | 90.63 | 94.92 | 90.51 | 94.40 | 515,243 | +2.83(+3.09%) |
Feb 12, 2014 | 94.14 | 95.13 | 90.99 | 91.57 | 456,760 | -2.20(-2.35%) |
Feb 11, 2014 | 93.32 | 94.60 | 93.05 | 93.77 | 519,681 | +0.39(+0.42%) |
Feb 10, 2014 | 93.86 | 94.43 | 92.85 | 93.38 | 398,463 | -0.33(-0.36%) |
Feb 07, 2014 | 93.20 | 95.01 | 92.51 | 93.71 | 936,068 | +1.26(+1.36%) |
Feb 06, 2014 | 92.32 | 93.92 | 91.81 | 92.45 | 595,256 | +0.65(+0.71%) |
Feb 05, 2014 | 89.95 | 92.89 | 89.62 | 91.80 | 1,256,605 | +1.80(+2.00%) |
Feb 04, 2014 | 91.36 | 92.12 | 89.62 | 90.00 | 737,958 | -0.58(-0.64%) |