Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 93.71 | 93.85 | 93.06 | 93.60 | 968,832 | +0.30(+0.33%) |
Apr 29, 2014 | 93.96 | 94.12 | 93.18 | 93.30 | 1,241,325 | -0.47(-0.51%) |
Apr 28, 2014 | 95.27 | 95.72 | 93.05 | 93.77 | 1,374,338 | -0.36(-0.38%) |
Apr 25, 2014 | 94.80 | 95.37 | 93.87 | 94.13 | 1,496,156 | -0.77(-0.81%) |
Apr 24, 2014 | 95.80 | 96.02 | 94.77 | 94.90 | 847,490 | -0.72(-0.75%) |
Apr 23, 2014 | 95.63 | 96.11 | 95.41 | 95.62 | 874,232 | -0.35(-0.36%) |
Apr 22, 2014 | 96.56 | 96.72 | 95.90 | 95.97 | 811,922 | -0.54(-0.56%) |
Apr 21, 2014 | 95.76 | 96.91 | 95.46 | 96.50 | 826,733 | +0.08(+0.08%) |
Apr 17, 2014 | 95.53 | 96.42 | 96.42 | 96.42 | 984,089 | +0.68(+0.71%) |
Apr 16, 2014 | 95.14 | 95.82 | 94.82 | 95.74 | 858,602 | +1.44(+1.53%) |
Apr 15, 2014 | 93.44 | 94.33 | 92.84 | 94.30 | 909,269 | +1.03(+1.10%) |
Apr 14, 2014 | 93.17 | 93.61 | 92.59 | 93.27 | 997,926 | +0.51(+0.55%) |
Apr 11, 2014 | 93.58 | 94.15 | 92.75 | 92.76 | 1,142,927 | -1.18(-1.26%) |
Apr 10, 2014 | 96.04 | 96.30 | 93.73 | 93.94 | 1,009,131 | -1.95(-2.03%) |
Apr 09, 2014 | 94.49 | 96.18 | 94.23 | 95.89 | 1,390,704 | +1.77(+1.88%) |
Apr 08, 2014 | 94.55 | 94.55 | 91.08 | 94.12 | 1,454,821 | -0.46(-0.48%) |
Apr 07, 2014 | 95.81 | 96.21 | 94.43 | 94.58 | 1,143,532 | -1.30(-1.35%) |
Apr 04, 2014 | 98.12 | 98.18 | 95.66 | 95.88 | 1,265,224 | -1.67(-1.71%) |
Apr 03, 2014 | 97.52 | 98.25 | 97.16 | 97.55 | 796,871 | +0.41(+0.42%) |
Apr 02, 2014 | 97.24 | 97.71 | 97.01 | 97.14 | 771,533 | -0.06(-0.06%) |
Apr 01, 2014 | 97.01 | 97.21 | 96.37 | 97.20 | 869,637 | +0.60(+0.62%) |
Mar 31, 2014 | 95.90 | 96.66 | 95.43 | 96.60 | 1,086,970 | +1.57(+1.66%) |
Mar 28, 2014 | 95.14 | 95.70 | 94.89 | 95.03 | 1,455,430 | +0.03(+0.03%) |
Mar 27, 2014 | 95.74 | 95.92 | 94.58 | 95.00 | 1,178,955 | -0.76(-0.79%) |
Mar 26, 2014 | 97.26 | 97.39 | 95.74 | 95.76 | 1,839,968 | -1.13(-1.16%) |
Mar 25, 2014 | 98.51 | 98.85 | 96.76 | 96.89 | 1,883,931 | -1.37(-1.39%) |
Mar 24, 2014 | 99.31 | 99.73 | 97.99 | 98.26 | 879,272 | -0.80(-0.80%) |
Mar 21, 2014 | 99.27 | 99.81 | 98.34 | 99.05 | 2,134,837 | +0.62(+0.63%) |
Mar 20, 2014 | 97.77 | 98.61 | 97.60 | 98.43 | 860,358 | +0.64(+0.66%) |
Mar 19, 2014 | 98.60 | 98.98 | 97.29 | 97.79 | 1,148,085 | -0.91(-0.92%) |
Mar 18, 2014 | 98.47 | 98.96 | 98.40 | 98.70 | 758,136 | +0.29(+0.29%) |
Mar 17, 2014 | 97.65 | 99.19 | 97.65 | 98.42 | 1,055,171 | +1.24(+1.28%) |
Mar 14, 2014 | 97.69 | 98.85 | 97.08 | 97.17 | 1,423,860 | -0.55(-0.57%) |
Mar 13, 2014 | 99.02 | 99.57 | 97.69 | 97.73 | 1,608,063 | -1.23(-1.24%) |
Mar 12, 2014 | 98.90 | 99.27 | 98.32 | 98.95 | 1,955,987 | -0.55(-0.56%) |
Mar 11, 2014 | 98.55 | 100.03 | 98.18 | 99.51 | 2,030,502 | +0.95(+0.96%) |
Mar 10, 2014 | 97.93 | 98.64 | 97.69 | 98.56 | 835,143 | +0.30(+0.31%) |
Mar 07, 2014 | 98.34 | 98.62 | 98.00 | 98.26 | 1,136,095 | +0.23(+0.23%) |
Mar 06, 2014 | 97.65 | 98.46 | 97.51 | 98.03 | 818,105 | +0.43(+0.44%) |
Mar 05, 2014 | 98.15 | 98.15 | 97.31 | 97.60 | 1,253,511 | -0.25(-0.26%) |
Mar 04, 2014 | 97.25 | 98.12 | 96.68 | 97.85 | 1,812,719 | +1.50(+1.56%) |
Mar 03, 2014 | 94.76 | 96.54 | 94.76 | 96.35 | 1,571,055 | +0.21(+0.21%) |
Feb 28, 2014 | 95.13 | 96.55 | 95.00 | 96.14 | 1,492,269 | +0.98(+1.03%) |
Feb 27, 2014 | 93.69 | 95.28 | 93.57 | 95.16 | 1,068,674 | +1.09(+1.16%) |
Feb 26, 2014 | 93.52 | 94.75 | 93.32 | 94.07 | 1,346,664 | +0.76(+0.81%) |
Feb 25, 2014 | 91.14 | 93.73 | 91.14 | 93.32 | 1,766,378 | +1.95(+2.14%) |
Feb 24, 2014 | 90.73 | 91.66 | 90.68 | 91.36 | 1,501,298 | +0.18(+0.20%) |
Feb 21, 2014 | 91.28 | 93.69 | 90.43 | 91.18 | 2,239,600 | +0.29(+0.31%) |
Feb 20, 2014 | 91.07 | 91.17 | 90.13 | 90.90 | 1,706,902 | -0.09(-0.10%) |
Feb 19, 2014 | 91.93 | 92.93 | 90.96 | 90.99 | 1,039,001 | -0.99(-1.08%) |
Feb 18, 2014 | 92.25 | 92.52 | 91.92 | 91.98 | 854,065 | -0.06(-0.07%) |
Feb 14, 2014 | 91.28 | 92.04 | 92.04 | 92.04 | 653,036 | +0.76(+0.83%) |
Feb 13, 2014 | 89.84 | 91.70 | 89.72 | 91.28 | 833,601 | +1.03(+1.15%) |
Feb 12, 2014 | 90.43 | 90.80 | 90.15 | 90.25 | 883,946 | -0.24(-0.27%) |
Feb 11, 2014 | 89.78 | 90.73 | 89.50 | 90.49 | 1,055,680 | +0.70(+0.79%) |
Feb 10, 2014 | 89.18 | 89.99 | 88.45 | 89.78 | 1,166,340 | +0.44(+0.49%) |
Feb 07, 2014 | 89.58 | 89.82 | 89.06 | 89.35 | 1,539,039 | +0.21(+0.24%) |
Feb 06, 2014 | 88.42 | 89.18 | 87.90 | 89.13 | 1,252,067 | +0.65(+0.74%) |
Feb 05, 2014 | 87.78 | 88.66 | 87.13 | 88.48 | 1,057,764 | +0.41(+0.47%) |
Feb 04, 2014 | 88.29 | 88.42 | 87.35 | 88.07 | 1,434,616 | +0.60(+0.68%) |