Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 89.25 | 91.35 | 87.00 | 91.20 | 13,376 | +1.95(+2.18%) |
Apr 29, 2014 | 91.50 | 93.22 | 89.25 | 89.25 | 10,820 | -1.20(-1.33%) |
Apr 28, 2014 | 90.00 | 92.25 | 87.00 | 90.45 | 9,867 | +1.35(+1.52%) |
Apr 25, 2014 | 90.90 | 92.28 | 88.35 | 89.10 | 6,701 | -3.00(-3.26%) |
Apr 24, 2014 | 92.85 | 94.20 | 90.00 | 92.10 | 7,627 | +0.45(+0.49%) |
Apr 23, 2014 | 92.70 | 93.45 | 91.05 | 91.65 | 6,224 | -1.35(-1.45%) |
Apr 22, 2014 | 94.35 | 96.30 | 92.10 | 93.00 | 19,471 | -0.67(-0.72%) |
Apr 21, 2014 | 94.80 | 96.15 | 92.55 | 93.67 | 8,550 | -0.98(-1.03%) |
Apr 17, 2014 | 93.75 | 94.65 | 94.65 | 94.65 | 10,206 | +0.15(+0.16%) |
Apr 16, 2014 | 95.70 | 95.70 | 92.70 | 94.50 | 6,826 | +0.15(+0.16%) |
Apr 15, 2014 | 94.50 | 96.75 | 90.30 | 94.35 | 14,166 | -1.50(-1.56%) |
Apr 14, 2014 | 97.35 | 97.35 | 91.50 | 95.85 | 25,256 | -1.05(-1.08%) |
Apr 11, 2014 | 94.95 | 102.65 | 93.15 | 96.90 | 15,350 | +0.60(+0.62%) |
Apr 10, 2014 | 101.10 | 101.10 | 93.60 | 96.30 | 30,096 | -5.10(-5.03%) |
Apr 09, 2014 | 100.05 | 102.00 | 96.15 | 101.40 | 10,677 | +3.00(+3.05%) |
Apr 08, 2014 | 97.50 | 101.19 | 95.25 | 98.40 | 16,046 | +0.90(+0.92%) |
Apr 07, 2014 | 100.80 | 103.95 | 96.15 | 97.50 | 15,188 | -3.60(-3.56%) |
Apr 04, 2014 | 111.60 | 114.90 | 97.50 | 101.10 | 25,120 | -10.20(-9.16%) |
Apr 03, 2014 | 116.70 | 116.70 | 109.50 | 111.30 | 12,720 | -5.85(-4.99%) |
Apr 02, 2014 | 115.65 | 119.25 | 112.95 | 117.15 | 13,906 | +3.15(+2.76%) |
Apr 01, 2014 | 120.00 | 125.40 | 110.10 | 114.00 | 36,185 | -4.35(-3.68%) |
Mar 31, 2014 | 108.75 | 120.00 | 108.75 | 118.35 | 102,021 | +10.35(+9.58%) |
Mar 28, 2014 | 105.90 | 109.20 | 105.30 | 108.00 | 21,322 | +1.80(+1.69%) |
Mar 27, 2014 | 103.95 | 109.05 | 100.65 | 106.20 | 15,710 | +1.50(+1.43%) |
Mar 26, 2014 | 105.00 | 112.35 | 104.25 | 104.70 | 27,144 | +0.30(+0.29%) |
Mar 25, 2014 | 101.25 | 104.55 | 100.35 | 104.40 | 14,917 | +3.15(+3.11%) |
Mar 24, 2014 | 99.45 | 101.40 | 96.00 | 101.25 | 11,139 | +2.25(+2.27%) |
Mar 21, 2014 | 105.00 | 105.00 | 98.55 | 99.00 | 16,861 | -5.25(-5.04%) |
Mar 20, 2014 | 100.20 | 106.35 | 99.30 | 104.25 | 10,676 | +3.45(+3.42%) |
Mar 19, 2014 | 102.15 | 103.95 | 99.83 | 100.80 | 5,956 | -1.20(-1.18%) |
Mar 18, 2014 | 102.30 | 105.75 | 99.15 | 102.00 | 19,269 | -1.20(-1.16%) |
Mar 17, 2014 | 102.00 | 104.25 | 101.70 | 103.20 | 13,804 | +3.75(+3.77%) |
Mar 14, 2014 | 100.35 | 101.25 | 98.85 | 99.45 | 4,549 | -1.65(-1.63%) |
Mar 13, 2014 | 102.00 | 104.55 | 100.20 | 101.10 | 13,336 | +0.00(+0.00%) |
Mar 12, 2014 | 98.85 | 101.10 | 96.15 | 101.10 | 10,014 | +3.00(+3.06%) |
Mar 11, 2014 | 99.00 | 105.00 | 97.80 | 98.10 | 14,021 | -0.15(-0.15%) |
Mar 10, 2014 | 99.75 | 103.20 | 96.90 | 98.25 | 26,338 | -1.20(-1.21%) |
Mar 07, 2014 | 102.90 | 103.45 | 98.25 | 99.45 | 20,113 | -4.95(-4.74%) |
Mar 06, 2014 | 107.25 | 109.50 | 103.80 | 104.40 | 21,526 | -2.40(-2.25%) |
Mar 05, 2014 | 105.15 | 109.96 | 105.15 | 106.80 | 11,821 | +1.65(+1.57%) |
Mar 04, 2014 | 104.85 | 115.05 | 103.05 | 105.15 | 43,163 | +1.65(+1.59%) |
Mar 03, 2014 | 100.50 | 104.25 | 98.25 | 103.50 | 18,705 | +2.85(+2.83%) |
Feb 28, 2014 | 105.00 | 106.95 | 98.53 | 100.65 | 28,177 | -3.60(-3.45%) |
Feb 27, 2014 | 98.25 | 105.00 | 98.25 | 104.25 | 10,040 | +5.25(+5.30%) |
Feb 26, 2014 | 99.60 | 103.35 | 95.25 | 99.00 | 11,120 | -0.90(-0.90%) |
Feb 25, 2014 | 104.40 | 106.80 | 98.40 | 99.90 | 18,247 | -4.35(-4.17%) |
Feb 24, 2014 | 104.55 | 109.97 | 102.45 | 104.25 | 36,966 | +0.00(+0.00%) |
Feb 21, 2014 | 100.35 | 108.30 | 100.35 | 104.25 | 24,648 | +4.65(+4.67%) |
Feb 20, 2014 | 96.00 | 101.70 | 96.00 | 99.60 | 8,173 | +3.45(+3.59%) |
Feb 19, 2014 | 99.15 | 100.80 | 95.85 | 96.15 | 9,282 | -3.60(-3.61%) |
Feb 18, 2014 | 101.10 | 104.47 | 94.76 | 99.75 | 19,141 | -0.15(-0.15%) |
Feb 14, 2014 | 101.85 | 99.90 | 99.90 | 99.90 | 7,746 | -0.90(-0.89%) |
Feb 13, 2014 | 98.40 | 101.40 | 97.35 | 100.80 | 14,308 | +2.25(+2.28%) |
Feb 12, 2014 | 103.35 | 103.35 | 97.95 | 98.55 | 7,870 | -3.90(-3.81%) |
Feb 11, 2014 | 98.55 | 103.50 | 97.50 | 102.45 | 9,047 | +2.70(+2.71%) |
Feb 10, 2014 | 104.10 | 105.00 | 96.75 | 99.75 | 12,753 | +3.45(+3.58%) |
Feb 07, 2014 | 92.40 | 97.50 | 92.40 | 96.30 | 10,929 | +4.35(+4.73%) |
Feb 06, 2014 | 95.85 | 97.95 | 89.70 | 91.95 | 16,241 | -3.60(-3.77%) |
Feb 05, 2014 | 90.15 | 97.19 | 87.60 | 95.55 | 17,787 | +4.80(+5.29%) |
Feb 04, 2014 | 91.50 | 93.75 | 88.65 | 90.75 | 9,784 | -0.45(-0.49%) |