Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 95.14 | 95.33 | 95.13 | 95.33 | 25,049 | +0.17(+0.18%) |
Apr 29, 2014 | 94.93 | 95.16 | 94.93 | 95.15 | 42,710 | +0.07(+0.07%) |
Apr 28, 2014 | 95.11 | 95.22 | 95.02 | 95.08 | 13,902 | -0.10(-0.11%) |
Apr 25, 2014 | 95.18 | 95.33 | 95.18 | 95.19 | 70,972 | -0.02(-0.02%) |
Apr 24, 2014 | 95.01 | 95.21 | 95.01 | 95.21 | 14,705 | +0.09(+0.09%) |
Apr 23, 2014 | 94.96 | 95.19 | 94.96 | 95.12 | 46,296 | +0.23(+0.24%) |
Apr 22, 2014 | 94.85 | 94.92 | 94.71 | 94.89 | 16,944 | +0.05(+0.05%) |
Apr 21, 2014 | 95.06 | 95.06 | 94.83 | 94.83 | 27,083 | +0.03(+0.04%) |
Apr 17, 2014 | 95.25 | 94.80 | 94.80 | 94.80 | 52,631 | -0.44(-0.46%) |
Apr 16, 2014 | 95.00 | 95.25 | 95.00 | 95.24 | 13,448 | -0.03(-0.04%) |
Apr 15, 2014 | 94.86 | 95.36 | 94.86 | 95.27 | 16,046 | +0.13(+0.14%) |
Apr 14, 2014 | 95.14 | 95.17 | 95.01 | 95.14 | 25,157 | -0.05(-0.05%) |
Apr 11, 2014 | 95.21 | 95.21 | 94.92 | 95.19 | 16,495 | +0.22(+0.24%) |
Apr 10, 2014 | 94.77 | 95.14 | 94.77 | 94.96 | 20,529 | +0.18(+0.19%) |
Apr 09, 2014 | 94.77 | 94.86 | 94.56 | 94.78 | 20,898 | -0.04(-0.04%) |
Apr 08, 2014 | 94.54 | 94.82 | 94.54 | 94.82 | 29,981 | +0.28(+0.30%) |
Apr 07, 2014 | 94.56 | 94.64 | 94.32 | 94.53 | 20,246 | +0.15(+0.16%) |
Apr 04, 2014 | 94.43 | 94.50 | 94.24 | 94.39 | 24,999 | +0.33(+0.35%) |
Apr 03, 2014 | 94.25 | 94.25 | 94.04 | 94.06 | 30,754 | +0.09(+0.09%) |
Apr 02, 2014 | 93.93 | 94.14 | 93.93 | 93.97 | 35,404 | -0.18(-0.19%) |
Apr 01, 2014 | 94.25 | 94.25 | 94.01 | 94.15 | 28,764 | -0.05(-0.05%) |
Mar 31, 2014 | 94.16 | 94.25 | 94.03 | 94.20 | 15,888 | -0.04(-0.05%) |
Mar 28, 2014 | 94.35 | 94.37 | 94.10 | 94.24 | 17,779 | +0.03(+0.03%) |
Mar 27, 2014 | 94.13 | 94.41 | 94.12 | 94.22 | 96,131 | +0.04(+0.04%) |
Mar 26, 2014 | 94.15 | 94.28 | 94.11 | 94.18 | 113,301 | +0.18(+0.19%) |
Mar 25, 2014 | 93.93 | 94.03 | 93.87 | 93.99 | 19,374 | +0.03(+0.04%) |
Mar 24, 2014 | 93.87 | 94.00 | 93.78 | 93.96 | 18,871 | +0.14(+0.15%) |
Mar 21, 2014 | 93.74 | 93.85 | 93.74 | 93.82 | 24,214 | +0.20(+0.22%) |
Mar 20, 2014 | 93.67 | 93.71 | 93.54 | 93.62 | 139,552 | +0.06(+0.07%) |
Mar 19, 2014 | 94.03 | 94.16 | 93.49 | 93.56 | 32,716 | -0.43(-0.46%) |
Mar 18, 2014 | 93.90 | 93.99 | 93.83 | 93.99 | 21,071 | +0.20(+0.21%) |
Mar 17, 2014 | 93.98 | 93.98 | 93.76 | 93.79 | 24,725 | -0.18(-0.19%) |
Mar 14, 2014 | 94.00 | 94.17 | 93.95 | 93.97 | 46,576 | -0.09(-0.10%) |
Mar 13, 2014 | 93.48 | 94.06 | 93.48 | 94.06 | 65,719 | +0.37(+0.40%) |
Mar 12, 2014 | 93.72 | 93.74 | 93.60 | 93.69 | 26,145 | +0.20(+0.22%) |
Mar 11, 2014 | 93.50 | 93.61 | 93.40 | 93.49 | 44,390 | +0.03(+0.03%) |
Mar 10, 2014 | 93.51 | 93.69 | 93.40 | 93.46 | 28,031 | -0.07(-0.08%) |
Mar 07, 2014 | 93.48 | 93.58 | 93.40 | 93.54 | 27,686 | -0.21(-0.22%) |
Mar 06, 2014 | 93.91 | 93.91 | 93.59 | 93.74 | 21,179 | -0.21(-0.22%) |
Mar 05, 2014 | 94.13 | 94.13 | 93.93 | 93.95 | 122,028 | -0.07(-0.07%) |
Mar 04, 2014 | 94.33 | 94.33 | 94.00 | 94.02 | 34,981 | -0.29(-0.31%) |
Mar 03, 2014 | 94.23 | 94.33 | 94.13 | 94.31 | 35,045 | +0.18(+0.19%) |
Feb 28, 2014 | 93.92 | 94.19 | 93.90 | 94.13 | 40,676 | +0.09(+0.10%) |
Feb 27, 2014 | 94.22 | 94.22 | 93.97 | 94.04 | 70,580 | +0.03(+0.03%) |
Feb 26, 2014 | 93.90 | 94.05 | 93.78 | 94.01 | 27,043 | +0.21(+0.23%) |
Feb 25, 2014 | 93.60 | 93.80 | 93.60 | 93.80 | 25,449 | +0.26(+0.28%) |
Feb 24, 2014 | 93.45 | 93.54 | 93.41 | 93.54 | 19,356 | +0.06(+0.07%) |
Feb 21, 2014 | 93.24 | 93.52 | 93.24 | 93.47 | 21,761 | +0.17(+0.18%) |
Feb 20, 2014 | 93.36 | 93.46 | 93.18 | 93.31 | 45,327 | -0.07(-0.07%) |
Feb 19, 2014 | 93.53 | 93.67 | 93.33 | 93.38 | 137,434 | -0.10(-0.11%) |
Feb 18, 2014 | 93.40 | 93.61 | 93.38 | 93.48 | 66,185 | +0.14(+0.15%) |
Feb 14, 2014 | 93.28 | 93.34 | 93.34 | 93.34 | 25,760 | +0.10(+0.11%) |
Feb 13, 2014 | 93.32 | 93.33 | 93.18 | 93.24 | 24,269 | +0.23(+0.24%) |
Feb 12, 2014 | 93.14 | 93.29 | 92.96 | 93.01 | 59,683 | -0.14(-0.15%) |
Feb 11, 2014 | 93.14 | 93.18 | 93.08 | 93.15 | 42,712 | -0.21(-0.22%) |
Feb 10, 2014 | 93.50 | 93.50 | 93.21 | 93.36 | 24,392 | +0.09(+0.09%) |
Feb 07, 2014 | 93.13 | 93.39 | 93.13 | 93.27 | 67,610 | +0.13(+0.14%) |
Feb 06, 2014 | 93.24 | 93.28 | 93.11 | 93.14 | 28,560 | -0.10(-0.11%) |
Feb 05, 2014 | 93.30 | 93.30 | 93.12 | 93.25 | 302,224 | -0.03(-0.04%) |
Feb 04, 2014 | 93.28 | 93.32 | 93.00 | 93.28 | 60,239 | -0.13(-0.14%) |