Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 101.76 | 103.20 | 101.41 | 102.93 | 1,499,856 | +0.89(+0.87%) |
Apr 29, 2014 | 101.25 | 102.36 | 100.87 | 102.04 | 1,500,105 | +1.14(+1.13%) |
Apr 28, 2014 | 101.22 | 101.47 | 99.77 | 100.90 | 1,710,965 | +0.10(+0.10%) |
Apr 25, 2014 | 100.93 | 100.93 | 100.08 | 100.80 | 2,044,523 | -0.16(-0.16%) |
Apr 24, 2014 | 103.14 | 103.35 | 100.25 | 100.96 | 2,303,491 | -2.10(-2.04%) |
Apr 23, 2014 | 101.03 | 103.56 | 99.25 | 103.06 | 1,961,326 | +1.58(+1.56%) |
Apr 22, 2014 | 103.91 | 104.52 | 101.45 | 101.47 | 2,085,915 | -2.05(-1.98%) |
Apr 21, 2014 | 103.41 | 103.81 | 102.97 | 103.52 | 971,341 | +0.18(+0.17%) |
Apr 17, 2014 | 102.86 | 103.35 | 103.35 | 103.35 | 1,040,135 | +1.19(+1.16%) |
Apr 16, 2014 | 101.30 | 102.36 | 100.70 | 102.16 | 1,435,445 | +1.42(+1.41%) |
Apr 15, 2014 | 100.23 | 101.05 | 98.36 | 100.74 | 1,456,806 | +0.78(+0.78%) |
Apr 14, 2014 | 99.76 | 100.58 | 98.97 | 99.96 | 1,269,738 | +1.13(+1.14%) |
Apr 11, 2014 | 99.17 | 99.97 | 98.79 | 98.83 | 1,605,396 | -0.42(-0.42%) |
Apr 10, 2014 | 101.97 | 102.19 | 99.20 | 99.25 | 1,387,969 | -2.68(-2.63%) |
Apr 09, 2014 | 101.14 | 101.98 | 100.46 | 101.92 | 1,629,741 | +1.23(+1.22%) |
Apr 08, 2014 | 100.97 | 101.36 | 99.65 | 100.69 | 1,398,326 | -0.36(-0.35%) |
Apr 07, 2014 | 102.14 | 103.02 | 101.01 | 101.05 | 1,599,372 | -1.19(-1.16%) |
Apr 04, 2014 | 106.35 | 106.73 | 102.05 | 102.24 | 2,876,955 | -3.67(-3.46%) |
Apr 03, 2014 | 105.81 | 106.00 | 105.21 | 105.91 | 840,717 | +0.36(+0.35%) |
Apr 02, 2014 | 104.92 | 106.34 | 104.66 | 105.54 | 1,672,843 | +0.54(+0.52%) |
Apr 01, 2014 | 104.33 | 105.04 | 103.98 | 105.00 | 1,662,950 | +0.48(+0.46%) |
Mar 31, 2014 | 103.86 | 104.86 | 103.85 | 104.52 | 1,188,862 | +1.33(+1.29%) |
Mar 28, 2014 | 102.07 | 103.85 | 102.01 | 103.19 | 1,117,339 | +1.58(+1.56%) |
Mar 27, 2014 | 102.62 | 102.73 | 101.38 | 101.60 | 1,718,865 | -1.46(-1.41%) |
Mar 26, 2014 | 103.63 | 104.60 | 103.04 | 103.06 | 1,281,896 | -0.40(-0.38%) |
Mar 25, 2014 | 103.19 | 103.69 | 102.76 | 103.46 | 1,229,508 | +0.94(+0.92%) |
Mar 24, 2014 | 103.40 | 103.66 | 101.58 | 102.52 | 1,385,052 | -0.73(-0.71%) |
Mar 21, 2014 | 104.53 | 104.66 | 102.88 | 103.25 | 3,909,257 | -0.39(-0.38%) |
Mar 20, 2014 | 103.97 | 104.70 | 103.45 | 103.63 | 1,371,027 | -0.46(-0.44%) |
Mar 19, 2014 | 105.33 | 106.19 | 103.45 | 104.09 | 1,976,718 | -0.94(-0.89%) |
Mar 18, 2014 | 104.17 | 105.09 | 104.11 | 105.03 | 1,100,622 | +1.25(+1.21%) |
Mar 17, 2014 | 103.16 | 103.91 | 102.59 | 103.78 | 1,605,248 | +0.91(+0.88%) |
Mar 14, 2014 | 102.42 | 103.83 | 102.25 | 102.87 | 1,654,566 | +0.42(+0.41%) |
Mar 13, 2014 | 103.82 | 105.17 | 102.29 | 102.45 | 1,726,158 | -1.25(-1.21%) |
Mar 12, 2014 | 102.75 | 103.88 | 102.03 | 103.70 | 1,240,903 | +0.55(+0.53%) |
Mar 11, 2014 | 104.14 | 104.28 | 102.97 | 103.15 | 1,080,220 | -0.81(-0.77%) |
Mar 10, 2014 | 104.69 | 104.92 | 103.41 | 103.96 | 1,452,561 | -1.34(-1.27%) |
Mar 07, 2014 | 105.23 | 106.20 | 104.91 | 105.30 | 1,424,523 | +0.52(+0.49%) |
Mar 06, 2014 | 104.75 | 105.20 | 104.31 | 104.78 | 1,401,422 | +0.03(+0.03%) |
Mar 05, 2014 | 105.51 | 105.64 | 104.25 | 104.74 | 1,313,419 | -0.51(-0.48%) |
Mar 04, 2014 | 104.19 | 105.49 | 104.14 | 105.25 | 2,085,380 | +2.74(+2.67%) |
Mar 03, 2014 | 101.43 | 103.17 | 101.39 | 102.52 | 1,527,333 | -0.01(-0.01%) |
Feb 28, 2014 | 101.38 | 103.20 | 101.24 | 102.53 | 1,646,764 | +0.86(+0.84%) |
Feb 27, 2014 | 100.39 | 101.71 | 100.04 | 101.67 | 1,622,473 | +1.62(+1.62%) |
Feb 26, 2014 | 101.17 | 101.71 | 100.01 | 100.05 | 1,867,943 | -0.81(-0.80%) |
Feb 25, 2014 | 102.81 | 103.38 | 100.67 | 100.86 | 1,885,274 | -2.06(-2.00%) |
Feb 24, 2014 | 101.94 | 103.91 | 101.53 | 102.92 | 1,594,534 | +1.39(+1.37%) |
Feb 21, 2014 | 102.35 | 102.35 | 100.41 | 101.53 | 1,218,916 | -0.12(-0.12%) |
Feb 20, 2014 | 101.94 | 102.13 | 100.26 | 101.64 | 1,177,322 | +1.32(+1.31%) |
Feb 19, 2014 | 101.12 | 102.28 | 100.21 | 100.33 | 1,305,608 | -0.85(-0.84%) |
Feb 18, 2014 | 101.58 | 101.86 | 100.81 | 101.18 | 1,291,087 | -0.19(-0.18%) |
Feb 14, 2014 | 100.02 | 101.37 | 101.37 | 101.37 | 1,463,781 | +1.20(+1.19%) |
Feb 13, 2014 | 98.64 | 100.54 | 98.60 | 100.17 | 1,162,320 | +0.67(+0.67%) |
Feb 12, 2014 | 98.65 | 99.71 | 98.45 | 99.50 | 1,779,051 | +0.99(+1.00%) |
Feb 11, 2014 | 96.36 | 98.94 | 96.33 | 98.52 | 1,996,510 | +2.17(+2.26%) |
Feb 10, 2014 | 96.68 | 96.89 | 95.33 | 96.34 | 2,048,259 | -0.55(-0.57%) |
Feb 07, 2014 | 95.30 | 97.75 | 95.24 | 96.89 | 2,011,755 | +2.27(+2.40%) |
Feb 06, 2014 | 94.15 | 95.05 | 93.93 | 94.62 | 1,364,488 | +0.74(+0.79%) |
Feb 05, 2014 | 92.81 | 94.43 | 92.45 | 93.88 | 1,966,946 | +0.51(+0.54%) |
Feb 04, 2014 | 93.55 | 94.38 | 92.00 | 93.38 | 3,242,280 | -2.06(-2.16%) |