Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 87.48 | 88.45 | 86.99 | 88.35 | 338,414 | +0.96(+1.10%) |
Apr 29, 2014 | 86.85 | 88.09 | 86.67 | 87.39 | 418,580 | +0.66(+0.77%) |
Apr 28, 2014 | 87.52 | 87.56 | 85.75 | 86.73 | 315,206 | -0.36(-0.42%) |
Apr 25, 2014 | 87.22 | 87.66 | 86.83 | 87.09 | 330,919 | -0.41(-0.46%) |
Apr 24, 2014 | 87.50 | 87.68 | 86.28 | 87.50 | 374,685 | +0.70(+0.80%) |
Apr 23, 2014 | 87.52 | 87.74 | 86.74 | 86.80 | 273,353 | -0.85(-0.97%) |
Apr 22, 2014 | 87.70 | 88.14 | 87.49 | 87.66 | 222,662 | +0.03(+0.04%) |
Apr 21, 2014 | 88.14 | 88.29 | 87.21 | 87.62 | 163,468 | -0.12(-0.14%) |
Apr 17, 2014 | 87.45 | 87.75 | 87.75 | 87.75 | 411,520 | +0.16(+0.18%) |
Apr 16, 2014 | 87.22 | 88.36 | 87.07 | 87.59 | 516,862 | +0.84(+0.97%) |
Apr 15, 2014 | 86.39 | 86.93 | 85.32 | 86.75 | 561,221 | +0.56(+0.64%) |
Apr 14, 2014 | 85.70 | 86.27 | 84.91 | 86.20 | 510,481 | +1.17(+1.38%) |
Apr 11, 2014 | 85.79 | 86.77 | 85.03 | 85.03 | 308,528 | -1.97(-2.26%) |
Apr 10, 2014 | 88.52 | 88.52 | 86.87 | 86.99 | 356,689 | -1.53(-1.73%) |
Apr 09, 2014 | 87.67 | 88.62 | 87.20 | 88.53 | 178,011 | +1.16(+1.33%) |
Apr 08, 2014 | 87.90 | 88.26 | 86.84 | 87.37 | 265,966 | +0.21(+0.24%) |
Apr 07, 2014 | 87.54 | 88.06 | 86.62 | 87.16 | 364,757 | -0.62(-0.71%) |
Apr 04, 2014 | 89.60 | 89.60 | 87.66 | 87.78 | 439,061 | -1.30(-1.46%) |
Apr 03, 2014 | 89.53 | 89.84 | 88.53 | 89.08 | 343,909 | -0.33(-0.37%) |
Apr 02, 2014 | 89.80 | 89.90 | 89.13 | 89.41 | 237,395 | -0.36(-0.40%) |
Apr 01, 2014 | 89.66 | 89.91 | 88.94 | 89.77 | 274,788 | +0.33(+0.37%) |
Mar 31, 2014 | 88.57 | 89.66 | 88.50 | 89.44 | 332,025 | +1.35(+1.54%) |
Mar 28, 2014 | 87.52 | 88.60 | 87.40 | 88.09 | 372,778 | +0.91(+1.05%) |
Mar 27, 2014 | 88.39 | 88.83 | 86.98 | 87.17 | 572,538 | -1.06(-1.20%) |
Mar 26, 2014 | 91.07 | 91.07 | 88.13 | 88.24 | 591,842 | -2.31(-2.56%) |
Mar 25, 2014 | 89.76 | 91.08 | 88.64 | 90.55 | 774,171 | +0.87(+0.97%) |
Mar 24, 2014 | 88.79 | 89.72 | 88.44 | 89.68 | 685,619 | +0.99(+1.11%) |
Mar 21, 2014 | 89.80 | 90.10 | 88.68 | 88.69 | 622,518 | -0.90(-1.01%) |
Mar 20, 2014 | 90.40 | 90.67 | 89.28 | 89.60 | 528,872 | -1.44(-1.58%) |
Mar 19, 2014 | 94.66 | 95.01 | 90.55 | 91.03 | 1,249,431 | -4.08(-4.29%) |
Mar 18, 2014 | 92.40 | 95.26 | 91.42 | 95.11 | 1,772,788 | +8.39(+9.67%) |
Mar 17, 2014 | 86.66 | 88.10 | 86.49 | 86.73 | 951,092 | +0.73(+0.85%) |
Mar 14, 2014 | 86.04 | 87.01 | 85.86 | 86.00 | 335,072 | +0.02(+0.03%) |
Mar 13, 2014 | 88.05 | 88.64 | 85.56 | 85.97 | 452,520 | -1.57(-1.79%) |
Mar 12, 2014 | 87.37 | 87.94 | 86.98 | 87.54 | 583,630 | -0.18(-0.21%) |
Mar 11, 2014 | 87.52 | 88.02 | 87.04 | 87.72 | 570,771 | +0.52(+0.60%) |
Mar 10, 2014 | 87.06 | 87.44 | 86.32 | 87.20 | 242,597 | +0.16(+0.18%) |
Mar 07, 2014 | 88.27 | 88.33 | 86.83 | 87.04 | 427,698 | -1.04(-1.18%) |
Mar 06, 2014 | 87.86 | 88.38 | 87.29 | 88.08 | 277,185 | +0.41(+0.46%) |
Mar 05, 2014 | 87.61 | 87.91 | 87.04 | 87.67 | 284,492 | -0.19(-0.22%) |
Mar 04, 2014 | 87.33 | 88.34 | 87.33 | 87.86 | 304,013 | +1.44(+1.66%) |
Mar 03, 2014 | 86.47 | 87.10 | 85.42 | 86.43 | 292,681 | -0.92(-1.05%) |
Feb 28, 2014 | 86.70 | 88.00 | 86.22 | 87.35 | 419,448 | +0.61(+0.71%) |
Feb 27, 2014 | 86.20 | 86.86 | 86.05 | 86.74 | 214,886 | +0.48(+0.56%) |
Feb 26, 2014 | 86.54 | 86.98 | 85.70 | 86.25 | 299,261 | +0.41(+0.48%) |
Feb 25, 2014 | 86.53 | 87.12 | 85.56 | 85.84 | 411,092 | -0.65(-0.75%) |
Feb 24, 2014 | 86.51 | 87.06 | 86.33 | 86.49 | 276,467 | +0.16(+0.18%) |
Feb 21, 2014 | 87.16 | 87.16 | 85.95 | 86.33 | 374,092 | -0.67(-0.77%) |
Feb 20, 2014 | 85.30 | 87.09 | 84.89 | 87.00 | 422,552 | +1.86(+2.19%) |
Feb 19, 2014 | 84.70 | 85.74 | 84.36 | 85.14 | 435,677 | +0.30(+0.35%) |
Feb 18, 2014 | 85.35 | 85.72 | 84.55 | 84.84 | 343,268 | -0.24(-0.28%) |
Feb 14, 2014 | 85.39 | 85.08 | 85.08 | 85.08 | 465,152 | -0.29(-0.34%) |
Feb 13, 2014 | 85.31 | 86.09 | 85.28 | 85.37 | 422,173 | -0.22(-0.26%) |
Feb 12, 2014 | 85.45 | 85.99 | 84.90 | 85.59 | 427,781 | +0.39(+0.45%) |
Feb 11, 2014 | 84.54 | 86.25 | 84.19 | 85.20 | 523,280 | +1.02(+1.21%) |
Feb 10, 2014 | 84.81 | 85.48 | 83.93 | 84.18 | 744,302 | -0.88(-1.04%) |
Feb 07, 2014 | 84.41 | 85.73 | 84.27 | 85.06 | 408,006 | +0.91(+1.08%) |
Feb 06, 2014 | 84.19 | 84.71 | 83.61 | 84.16 | 410,081 | +0.12(+0.14%) |
Feb 05, 2014 | 84.21 | 84.34 | 83.62 | 84.04 | 293,129 | -0.40(-0.48%) |
Feb 04, 2014 | 84.73 | 84.85 | 83.93 | 84.45 | 491,082 | +0.39(+0.46%) |