Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 97.85 | 97.85 | 95.65 | 96.82 | 54,429 | -0.97(-1.00%) |
Apr 29, 2014 | 98.24 | 98.94 | 96.78 | 97.79 | 49,785 | -0.18(-0.19%) |
Apr 28, 2014 | 98.18 | 99.00 | 96.99 | 97.98 | 45,825 | -0.16(-0.16%) |
Apr 25, 2014 | 98.79 | 99.53 | 97.99 | 98.13 | 63,077 | -1.28(-1.28%) |
Apr 24, 2014 | 99.88 | 100.38 | 98.68 | 99.41 | 86,967 | -0.10(-0.10%) |
Apr 23, 2014 | 98.20 | 99.92 | 97.90 | 99.51 | 50,880 | +0.97(+0.98%) |
Apr 22, 2014 | 99.55 | 100.07 | 98.33 | 98.55 | 30,077 | -1.13(-1.14%) |
Apr 21, 2014 | 99.58 | 100.23 | 99.40 | 99.68 | 21,822 | +0.44(+0.45%) |
Apr 17, 2014 | 99.79 | 99.23 | 99.23 | 99.23 | 17,551 | -0.60(-0.60%) |
Apr 16, 2014 | 99.34 | 100.80 | 99.33 | 99.84 | 70,460 | +0.61(+0.61%) |
Apr 15, 2014 | 99.41 | 99.70 | 98.13 | 99.23 | 60,163 | +0.11(+0.11%) |
Apr 14, 2014 | 97.73 | 99.31 | 96.89 | 99.12 | 51,872 | +1.39(+1.43%) |
Apr 11, 2014 | 97.42 | 98.26 | 95.92 | 97.72 | 51,476 | -0.01(-0.01%) |
Apr 10, 2014 | 97.78 | 98.95 | 96.76 | 97.73 | 90,540 | -0.08(-0.08%) |
Apr 09, 2014 | 98.93 | 98.93 | 95.75 | 97.81 | 78,352 | -0.93(-0.94%) |
Apr 08, 2014 | 95.64 | 99.69 | 94.77 | 98.74 | 139,690 | +3.48(+3.66%) |
Apr 07, 2014 | 96.66 | 96.79 | 94.53 | 95.25 | 94,047 | -1.65(-1.70%) |
Apr 04, 2014 | 98.62 | 98.73 | 96.44 | 96.90 | 77,580 | -1.01(-1.04%) |
Apr 03, 2014 | 99.43 | 99.43 | 96.97 | 97.91 | 130,939 | -1.44(-1.45%) |
Apr 02, 2014 | 99.71 | 99.71 | 96.83 | 99.35 | 63,893 | -0.18(-0.18%) |
Apr 01, 2014 | 97.75 | 99.76 | 97.75 | 99.54 | 87,992 | +2.41(+2.48%) |
Mar 31, 2014 | 98.05 | 98.89 | 96.69 | 97.13 | 88,818 | -0.05(-0.05%) |
Mar 28, 2014 | 97.17 | 98.13 | 96.64 | 97.18 | 34,044 | +0.42(+0.43%) |
Mar 27, 2014 | 96.06 | 96.90 | 95.29 | 96.76 | 69,171 | +0.97(+1.02%) |
Mar 26, 2014 | 96.27 | 96.70 | 95.37 | 95.78 | 69,451 | +0.21(+0.22%) |
Mar 25, 2014 | 94.78 | 96.67 | 94.44 | 95.58 | 70,855 | +1.73(+1.85%) |
Mar 24, 2014 | 94.85 | 95.83 | 93.41 | 93.84 | 99,042 | -0.04(-0.04%) |
Mar 21, 2014 | 92.07 | 94.53 | 91.41 | 93.88 | 121,594 | +2.00(+2.18%) |
Mar 20, 2014 | 88.87 | 92.24 | 88.21 | 91.88 | 105,585 | +3.03(+3.41%) |
Mar 19, 2014 | 89.94 | 91.62 | 88.23 | 88.84 | 74,420 | -0.78(-0.87%) |
Mar 18, 2014 | 91.25 | 91.98 | 89.18 | 89.63 | 68,570 | -1.24(-1.37%) |
Mar 17, 2014 | 89.26 | 91.66 | 89.00 | 90.87 | 45,918 | +2.31(+2.61%) |
Mar 14, 2014 | 87.78 | 89.17 | 86.68 | 88.56 | 55,648 | +0.83(+0.95%) |
Mar 13, 2014 | 90.05 | 91.43 | 86.53 | 87.73 | 117,832 | -2.04(-2.27%) |
Mar 12, 2014 | 91.15 | 91.39 | 89.42 | 89.76 | 86,415 | -1.40(-1.54%) |
Mar 11, 2014 | 90.25 | 91.86 | 89.37 | 91.16 | 79,170 | +1.39(+1.54%) |
Mar 10, 2014 | 91.78 | 91.80 | 89.39 | 89.78 | 73,126 | -2.93(-3.16%) |
Mar 07, 2014 | 91.81 | 92.85 | 90.53 | 92.71 | 93,542 | +1.28(+1.40%) |
Mar 06, 2014 | 88.14 | 91.85 | 88.04 | 91.43 | 161,586 | +3.67(+4.18%) |
Mar 05, 2014 | 87.39 | 88.06 | 87.16 | 87.76 | 80,197 | +0.19(+0.22%) |
Mar 04, 2014 | 88.07 | 88.43 | 86.56 | 87.57 | 134,784 | +0.17(+0.20%) |
Mar 03, 2014 | 87.94 | 88.40 | 86.71 | 87.39 | 96,062 | -0.67(-0.76%) |
Feb 28, 2014 | 87.91 | 88.86 | 87.20 | 88.07 | 85,039 | +0.30(+0.34%) |
Feb 27, 2014 | 86.17 | 88.09 | 86.17 | 87.77 | 88,115 | +1.60(+1.86%) |
Feb 26, 2014 | 87.10 | 87.10 | 85.56 | 86.17 | 88,422 | -0.08(-0.09%) |
Feb 25, 2014 | 85.71 | 86.84 | 85.11 | 86.25 | 128,949 | +0.07(+0.08%) |
Feb 24, 2014 | 85.37 | 87.86 | 85.37 | 86.17 | 67,421 | +1.32(+1.56%) |
Feb 21, 2014 | 85.22 | 86.60 | 84.61 | 84.85 | 115,227 | +0.11(+0.13%) |
Feb 20, 2014 | 85.53 | 86.26 | 84.74 | 84.74 | 84,831 | -0.89(-1.05%) |
Feb 19, 2014 | 86.98 | 87.84 | 85.54 | 85.64 | 65,543 | -1.36(-1.57%) |
Feb 18, 2014 | 87.43 | 88.13 | 86.93 | 87.00 | 43,609 | -0.05(-0.05%) |
Feb 14, 2014 | 87.66 | 87.05 | 87.05 | 87.05 | 134,852 | -0.67(-0.77%) |
Feb 13, 2014 | 85.64 | 87.72 | 85.64 | 87.72 | 52,601 | +1.47(+1.70%) |
Feb 12, 2014 | 87.01 | 87.50 | 86.20 | 86.25 | 64,816 | -0.83(-0.95%) |
Feb 11, 2014 | 86.83 | 88.38 | 86.43 | 87.09 | 158,601 | +0.25(+0.29%) |
Feb 10, 2014 | 87.41 | 87.47 | 86.74 | 86.83 | 50,333 | -0.52(-0.60%) |
Feb 07, 2014 | 87.83 | 89.37 | 87.12 | 87.35 | 74,079 | +0.02(+0.02%) |
Feb 06, 2014 | 87.01 | 89.38 | 86.61 | 87.34 | 88,597 | +0.78(+0.90%) |
Feb 05, 2014 | 88.05 | 89.40 | 85.64 | 86.56 | 129,923 | -1.73(-1.96%) |
Feb 04, 2014 | 88.19 | 89.07 | 87.48 | 88.30 | 173,769 | +1.28(+1.47%) |