Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 86.66 | 87.51 | 86.52 | 87.11 | 37,644 | -0.05(-0.05%) |
Apr 29, 2014 | 87.34 | 87.42 | 86.90 | 87.15 | 13,796 | -0.06(-0.06%) |
Apr 28, 2014 | 88.15 | 88.15 | 86.79 | 87.21 | 47,272 | -0.57(-0.65%) |
Apr 25, 2014 | 88.35 | 88.54 | 87.39 | 87.78 | 18,212 | +0.06(+0.06%) |
Apr 24, 2014 | 87.61 | 88.15 | 87.33 | 87.72 | 24,415 | +1.04(+1.20%) |
Apr 23, 2014 | 86.51 | 86.85 | 86.33 | 86.68 | 15,544 | +0.13(+0.15%) |
Apr 22, 2014 | 86.21 | 87.05 | 86.21 | 86.56 | 19,798 | +0.62(+0.73%) |
Apr 21, 2014 | 85.89 | 86.45 | 85.76 | 85.93 | 23,698 | +0.08(+0.10%) |
Apr 17, 2014 | 86.18 | 85.85 | 85.85 | 85.85 | 101,420 | -1.18(-1.35%) |
Apr 16, 2014 | 87.83 | 88.11 | 86.68 | 87.02 | 53,951 | -0.62(-0.70%) |
Apr 15, 2014 | 87.24 | 87.76 | 86.23 | 87.64 | 48,867 | +0.46(+0.53%) |
Apr 14, 2014 | 87.35 | 87.59 | 86.29 | 87.18 | 41,271 | +0.44(+0.51%) |
Apr 11, 2014 | 87.34 | 87.85 | 85.98 | 86.74 | 67,853 | -1.17(-1.33%) |
Apr 10, 2014 | 89.92 | 90.24 | 87.66 | 87.91 | 30,500 | -2.20(-2.44%) |
Apr 09, 2014 | 89.71 | 90.27 | 89.10 | 90.10 | 25,250 | +1.01(+1.13%) |
Apr 08, 2014 | 88.62 | 89.28 | 87.79 | 89.09 | 50,735 | +0.53(+0.60%) |
Apr 07, 2014 | 89.63 | 89.88 | 88.18 | 88.56 | 33,499 | -1.27(-1.41%) |
Apr 04, 2014 | 92.04 | 92.07 | 89.67 | 89.83 | 53,135 | -1.71(-1.87%) |
Apr 03, 2014 | 91.33 | 91.63 | 91.07 | 91.54 | 366,479 | +0.26(+0.28%) |
Apr 02, 2014 | 92.16 | 92.16 | 91.18 | 91.28 | 16,200 | -0.17(-0.19%) |
Apr 01, 2014 | 91.67 | 91.67 | 91.19 | 91.45 | 34,255 | +0.62(+0.69%) |
Mar 31, 2014 | 90.48 | 91.04 | 90.27 | 90.83 | 43,584 | +1.03(+1.15%) |
Mar 28, 2014 | 89.64 | 90.65 | 89.48 | 89.80 | 26,769 | +0.51(+0.57%) |
Mar 27, 2014 | 89.82 | 89.83 | 88.95 | 89.29 | 12,941 | -0.61(-0.67%) |
Mar 26, 2014 | 89.97 | 90.57 | 89.69 | 89.90 | 12,340 | +0.55(+0.62%) |
Mar 25, 2014 | 89.95 | 90.50 | 88.85 | 89.35 | 98,160 | -0.30(-0.34%) |
Mar 24, 2014 | 91.30 | 91.30 | 89.36 | 89.65 | 27,529 | -0.91(-1.00%) |
Mar 21, 2014 | 91.45 | 91.90 | 90.54 | 90.56 | 39,631 | -0.44(-0.48%) |
Mar 20, 2014 | 90.19 | 91.49 | 90.19 | 91.00 | 16,192 | +0.60(+0.66%) |
Mar 19, 2014 | 89.46 | 90.82 | 89.43 | 90.40 | 26,852 | +1.05(+1.17%) |
Mar 18, 2014 | 88.47 | 89.43 | 88.47 | 89.36 | 12,662 | +1.39(+1.58%) |
Mar 17, 2014 | 87.50 | 88.22 | 87.50 | 87.97 | 12,681 | +0.70(+0.80%) |
Mar 14, 2014 | 87.90 | 87.91 | 87.26 | 87.27 | 14,014 | -0.52(-0.60%) |
Mar 13, 2014 | 89.05 | 89.07 | 87.71 | 87.80 | 30,515 | -1.09(-1.23%) |
Mar 12, 2014 | 88.68 | 88.90 | 88.52 | 88.89 | 11,485 | +0.06(+0.06%) |
Mar 11, 2014 | 89.15 | 89.63 | 88.78 | 88.83 | 11,824 | -0.14(-0.15%) |
Mar 10, 2014 | 88.61 | 88.97 | 88.44 | 88.97 | 10,496 | +0.20(+0.23%) |
Mar 07, 2014 | 89.37 | 89.37 | 88.64 | 88.77 | 19,107 | -0.18(-0.21%) |
Mar 06, 2014 | 89.17 | 89.47 | 88.87 | 88.95 | 15,541 | -0.06(-0.06%) |
Mar 05, 2014 | 88.70 | 89.04 | 88.68 | 89.01 | 11,583 | -0.06(-0.06%) |
Mar 04, 2014 | 88.56 | 89.39 | 88.56 | 89.06 | 15,001 | +1.23(+1.40%) |
Mar 03, 2014 | 87.53 | 88.18 | 87.27 | 87.83 | 85,094 | -0.49(-0.55%) |
Feb 28, 2014 | 87.85 | 89.03 | 87.85 | 88.32 | 16,730 | +0.69(+0.79%) |
Feb 27, 2014 | 87.62 | 87.80 | 87.33 | 87.63 | 11,202 | +0.18(+0.21%) |
Feb 26, 2014 | 86.90 | 87.84 | 86.89 | 87.45 | 32,949 | +0.61(+0.70%) |
Feb 25, 2014 | 87.85 | 87.86 | 86.80 | 86.84 | 115,722 | -1.15(-1.30%) |
Feb 24, 2014 | 87.51 | 88.55 | 86.29 | 87.99 | 21,257 | +1.70(+1.97%) |
Feb 21, 2014 | 86.54 | 86.58 | 86.28 | 86.29 | 33,363 | -0.17(-0.19%) |
Feb 20, 2014 | 86.07 | 86.61 | 85.62 | 86.45 | 41,250 | +0.54(+0.63%) |
Feb 19, 2014 | 86.36 | 86.72 | 85.87 | 85.91 | 32,310 | -0.50(-0.57%) |
Feb 18, 2014 | 86.17 | 86.83 | 86.17 | 86.41 | 28,890 | +0.39(+0.45%) |
Feb 14, 2014 | 84.78 | 86.02 | 86.02 | 86.02 | 18,398 | +1.12(+1.32%) |
Feb 13, 2014 | 83.50 | 84.98 | 83.50 | 84.90 | 44,195 | +1.18(+1.42%) |
Feb 12, 2014 | 84.15 | 84.87 | 83.71 | 83.72 | 22,168 | -0.43(-0.51%) |
Feb 11, 2014 | 83.52 | 84.20 | 83.28 | 84.15 | 15,995 | +0.62(+0.74%) |
Feb 10, 2014 | 83.51 | 83.57 | 82.99 | 83.53 | 14,457 | +0.14(+0.17%) |
Feb 07, 2014 | 83.81 | 83.81 | 82.96 | 83.39 | 15,840 | -0.68(-0.81%) |
Feb 06, 2014 | 83.59 | 84.08 | 83.40 | 84.08 | 18,537 | +0.56(+0.67%) |
Feb 05, 2014 | 82.99 | 83.80 | 82.38 | 83.51 | 17,617 | +0.23(+0.28%) |
Feb 04, 2014 | 83.64 | 83.64 | 82.61 | 83.29 | 103,200 | -0.20(-0.24%) |