Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 90.97 | 92.07 | 90.08 | 92.07 | 1,557,991 | +0.92(+1.01%) |
Apr 29, 2014 | 89.54 | 91.47 | 89.31 | 91.15 | 1,732,253 | +2.47(+2.79%) |
Apr 28, 2014 | 91.32 | 91.64 | 86.71 | 88.68 | 2,534,200 | -1.94(-2.14%) |
Apr 25, 2014 | 92.53 | 92.79 | 90.43 | 90.62 | 1,995,957 | -2.62(-2.81%) |
Apr 24, 2014 | 94.26 | 94.32 | 91.61 | 93.24 | 1,471,272 | +0.55(+0.59%) |
Apr 23, 2014 | 94.35 | 94.66 | 91.85 | 92.69 | 1,736,151 | -1.61(-1.71%) |
Apr 22, 2014 | 91.90 | 94.61 | 91.66 | 94.30 | 2,178,487 | +2.80(+3.06%) |
Apr 21, 2014 | 92.52 | 92.66 | 90.33 | 91.50 | 2,288,822 | -0.22(-0.24%) |
Apr 17, 2014 | 92.73 | 91.72 | 91.72 | 91.72 | 4,135,898 | +1.94(+2.16%) |
Apr 16, 2014 | 88.35 | 89.94 | 88.02 | 89.78 | 2,429,665 | +2.94(+3.39%) |
Apr 15, 2014 | 86.38 | 87.19 | 84.27 | 86.83 | 1,951,350 | +1.29(+1.50%) |
Apr 14, 2014 | 86.61 | 87.27 | 84.19 | 85.55 | 1,929,631 | -0.23(-0.26%) |
Apr 11, 2014 | 86.07 | 87.57 | 84.79 | 85.77 | 1,893,316 | -0.75(-0.86%) |
Apr 10, 2014 | 89.37 | 90.46 | 86.12 | 86.52 | 2,258,440 | -2.76(-3.09%) |
Apr 09, 2014 | 87.04 | 89.74 | 86.42 | 89.28 | 1,551,906 | +3.02(+3.50%) |
Apr 08, 2014 | 84.15 | 86.94 | 83.52 | 86.26 | 2,660,247 | +2.20(+2.62%) |
Apr 07, 2014 | 89.64 | 89.73 | 83.42 | 84.06 | 4,196,380 | -6.09(-6.76%) |
Apr 04, 2014 | 93.58 | 94.14 | 89.60 | 90.15 | 1,697,533 | -2.65(-2.85%) |
Apr 03, 2014 | 92.98 | 94.05 | 91.69 | 92.80 | 1,478,258 | -0.46(-0.49%) |
Apr 02, 2014 | 94.81 | 94.86 | 93.08 | 93.26 | 1,327,545 | -0.88(-0.94%) |
Apr 01, 2014 | 93.42 | 94.91 | 93.25 | 94.14 | 1,297,570 | +0.98(+1.05%) |
Mar 31, 2014 | 91.99 | 93.88 | 91.23 | 93.16 | 1,418,127 | +2.46(+2.72%) |
Mar 28, 2014 | 89.61 | 91.40 | 88.81 | 90.70 | 1,377,116 | +1.57(+1.76%) |
Mar 27, 2014 | 89.83 | 90.41 | 88.02 | 89.13 | 1,784,999 | -0.83(-0.93%) |
Mar 26, 2014 | 92.15 | 92.47 | 89.73 | 89.96 | 1,488,697 | -1.42(-1.56%) |
Mar 25, 2014 | 92.09 | 92.24 | 90.04 | 91.39 | 1,418,509 | +0.43(+0.47%) |
Mar 24, 2014 | 93.81 | 93.88 | 89.59 | 90.96 | 1,704,541 | -2.18(-2.34%) |
Mar 21, 2014 | 93.36 | 94.70 | 92.73 | 93.13 | 3,228,438 | +0.15(+0.16%) |
Mar 20, 2014 | 90.37 | 93.06 | 90.33 | 92.99 | 1,866,468 | +2.06(+2.27%) |
Mar 19, 2014 | 90.27 | 91.57 | 89.64 | 90.93 | 1,064,013 | +0.77(+0.85%) |
Mar 18, 2014 | 89.39 | 90.45 | 88.88 | 90.16 | 1,547,570 | +0.95(+1.07%) |
Mar 17, 2014 | 89.33 | 91.10 | 89.06 | 89.21 | 1,506,452 | +0.80(+0.91%) |
Mar 14, 2014 | 87.24 | 89.50 | 87.24 | 88.40 | 1,297,907 | +0.77(+0.87%) |
Mar 13, 2014 | 90.49 | 90.72 | 86.94 | 87.64 | 1,818,420 | -2.56(-2.84%) |
Mar 12, 2014 | 87.83 | 90.20 | 86.85 | 90.20 | 1,492,072 | +1.93(+2.19%) |
Mar 11, 2014 | 90.27 | 90.87 | 87.96 | 88.27 | 1,320,335 | -1.83(-2.04%) |
Mar 10, 2014 | 88.92 | 91.05 | 88.92 | 90.10 | 2,978,924 | +3.27(+3.76%) |
Mar 07, 2014 | 88.23 | 88.23 | 86.52 | 86.83 | 1,884,407 | -0.01(-0.01%) |
Mar 06, 2014 | 88.17 | 88.71 | 86.71 | 86.84 | 1,403,157 | -0.81(-0.93%) |
Mar 05, 2014 | 88.57 | 88.99 | 87.50 | 87.66 | 1,499,785 | -1.17(-1.31%) |
Mar 04, 2014 | 87.74 | 89.33 | 87.07 | 88.83 | 2,361,910 | +2.96(+3.45%) |
Mar 03, 2014 | 85.19 | 86.61 | 84.59 | 85.86 | 1,313,378 | -0.82(-0.95%) |
Feb 28, 2014 | 86.72 | 87.41 | 86.00 | 86.69 | 1,530,172 | +0.26(+0.30%) |
Feb 27, 2014 | 84.61 | 86.89 | 84.46 | 86.43 | 2,061,771 | +1.84(+2.17%) |
Feb 26, 2014 | 86.65 | 86.73 | 84.39 | 84.60 | 1,982,783 | -1.66(-1.92%) |
Feb 25, 2014 | 85.68 | 87.43 | 85.36 | 86.26 | 1,090,075 | +0.46(+0.54%) |
Feb 24, 2014 | 85.86 | 87.10 | 84.97 | 85.79 | 1,379,103 | +0.82(+0.97%) |
Feb 21, 2014 | 85.15 | 86.18 | 84.93 | 84.97 | 1,256,706 | -0.19(-0.22%) |
Feb 20, 2014 | 83.00 | 85.62 | 82.44 | 85.16 | 1,457,562 | +2.15(+2.59%) |
Feb 19, 2014 | 83.76 | 84.11 | 82.69 | 83.01 | 1,278,521 | -0.51(-0.61%) |
Feb 18, 2014 | 82.42 | 84.00 | 82.42 | 83.52 | 1,477,377 | +1.77(+2.16%) |
Feb 14, 2014 | 80.92 | 81.75 | 81.75 | 81.75 | 1,045,159 | +0.59(+0.73%) |
Feb 13, 2014 | 79.91 | 81.86 | 79.70 | 81.16 | 1,213,012 | +0.08(+0.10%) |
Feb 12, 2014 | 81.15 | 82.00 | 80.38 | 81.08 | 1,276,721 | +0.71(+0.88%) |
Feb 11, 2014 | 77.98 | 80.80 | 77.95 | 80.38 | 1,762,824 | +2.68(+3.45%) |
Feb 10, 2014 | 78.93 | 79.05 | 77.26 | 77.70 | 1,283,105 | -1.39(-1.76%) |
Feb 07, 2014 | 78.38 | 79.85 | 78.21 | 79.09 | 1,341,339 | +1.13(+1.45%) |
Feb 06, 2014 | 75.89 | 78.45 | 75.86 | 77.96 | 1,746,091 | +2.59(+3.44%) |
Feb 05, 2014 | 75.52 | 76.01 | 74.01 | 75.37 | 1,489,567 | -0.06(-0.08%) |
Feb 04, 2014 | 73.55 | 76.68 | 73.48 | 75.43 | 2,425,305 | +2.36(+3.24%) |