Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 92.61 | 93.06 | 92.23 | 92.99 | 884,044 | +0.30(+0.33%) |
Apr 29, 2014 | 93.14 | 93.74 | 92.57 | 92.68 | 684,047 | -0.21(-0.23%) |
Apr 28, 2014 | 93.46 | 93.56 | 92.14 | 92.89 | 1,165,605 | -0.27(-0.29%) |
Apr 25, 2014 | 93.67 | 93.67 | 92.77 | 93.16 | 790,930 | -0.51(-0.55%) |
Apr 24, 2014 | 94.50 | 94.62 | 93.28 | 93.67 | 1,153,036 | -0.06(-0.06%) |
Apr 23, 2014 | 92.93 | 93.78 | 92.51 | 93.73 | 851,733 | +0.79(+0.85%) |
Apr 22, 2014 | 92.25 | 93.50 | 91.88 | 92.94 | 703,048 | +0.59(+0.64%) |
Apr 21, 2014 | 92.63 | 93.12 | 92.06 | 92.35 | 718,628 | -0.28(-0.30%) |
Apr 17, 2014 | 92.60 | 92.63 | 92.63 | 92.63 | 919,277 | -0.08(-0.08%) |
Apr 16, 2014 | 92.08 | 92.85 | 91.94 | 92.70 | 1,043,767 | +0.95(+1.04%) |
Apr 15, 2014 | 92.33 | 93.01 | 90.74 | 91.75 | 1,535,294 | -0.35(-0.38%) |
Apr 14, 2014 | 91.00 | 93.13 | 90.75 | 92.10 | 1,701,085 | +2.00(+2.22%) |
Apr 11, 2014 | 89.54 | 90.46 | 88.48 | 90.10 | 1,570,547 | -0.18(-0.20%) |
Apr 10, 2014 | 92.47 | 92.59 | 90.27 | 90.28 | 1,350,646 | -2.20(-2.38%) |
Apr 09, 2014 | 92.43 | 92.82 | 91.94 | 92.48 | 963,211 | +0.29(+0.31%) |
Apr 08, 2014 | 91.35 | 92.41 | 90.90 | 92.19 | 1,653,045 | +0.82(+0.89%) |
Apr 07, 2014 | 91.87 | 91.90 | 91.00 | 91.38 | 853,847 | -0.50(-0.54%) |
Apr 04, 2014 | 93.01 | 93.63 | 91.83 | 91.87 | 743,005 | -0.98(-1.06%) |
Apr 03, 2014 | 92.45 | 92.91 | 92.14 | 92.86 | 710,426 | +0.46(+0.49%) |
Apr 02, 2014 | 92.95 | 92.95 | 92.16 | 92.40 | 787,845 | -0.40(-0.44%) |
Apr 01, 2014 | 92.83 | 92.91 | 91.97 | 92.80 | 814,807 | +0.36(+0.39%) |
Mar 31, 2014 | 92.20 | 92.59 | 91.90 | 92.45 | 893,357 | +0.66(+0.71%) |
Mar 28, 2014 | 91.45 | 92.19 | 91.09 | 91.79 | 883,070 | +0.67(+0.74%) |
Mar 27, 2014 | 92.04 | 92.45 | 91.03 | 91.12 | 1,364,474 | -1.08(-1.17%) |
Mar 26, 2014 | 92.67 | 93.08 | 92.16 | 92.20 | 888,411 | -0.14(-0.16%) |
Mar 25, 2014 | 92.57 | 92.80 | 91.77 | 92.35 | 824,219 | +0.09(+0.10%) |
Mar 24, 2014 | 92.51 | 93.40 | 91.78 | 92.25 | 1,082,880 | -0.06(-0.07%) |
Mar 21, 2014 | 92.86 | 93.77 | 92.11 | 92.32 | 1,842,397 | +0.13(+0.14%) |
Mar 20, 2014 | 89.85 | 92.27 | 89.52 | 92.19 | 1,541,818 | +2.05(+2.27%) |
Mar 19, 2014 | 89.96 | 90.96 | 89.48 | 90.14 | 999,164 | +0.19(+0.21%) |
Mar 18, 2014 | 90.09 | 90.22 | 89.49 | 89.95 | 639,710 | +0.24(+0.26%) |
Mar 17, 2014 | 89.82 | 90.15 | 89.26 | 89.71 | 756,128 | +0.21(+0.24%) |
Mar 14, 2014 | 89.18 | 90.07 | 89.11 | 89.50 | 863,869 | +0.10(+0.11%) |
Mar 13, 2014 | 90.59 | 90.69 | 89.08 | 89.40 | 919,323 | -0.81(-0.90%) |
Mar 12, 2014 | 89.71 | 90.27 | 89.33 | 90.20 | 743,111 | +0.13(+0.14%) |
Mar 11, 2014 | 90.98 | 91.07 | 89.42 | 90.08 | 1,182,409 | -0.88(-0.97%) |
Mar 10, 2014 | 90.74 | 91.40 | 90.69 | 90.96 | 775,385 | -0.02(-0.03%) |
Mar 07, 2014 | 91.41 | 91.96 | 90.47 | 90.98 | 1,271,068 | +0.36(+0.40%) |
Mar 06, 2014 | 89.72 | 90.92 | 89.72 | 90.62 | 958,809 | +1.18(+1.32%) |
Mar 05, 2014 | 89.66 | 89.73 | 89.11 | 89.44 | 897,211 | -0.37(-0.41%) |
Mar 04, 2014 | 88.70 | 89.91 | 88.70 | 89.81 | 921,602 | +1.65(+1.87%) |
Mar 03, 2014 | 87.99 | 88.38 | 87.47 | 88.16 | 698,582 | -0.69(-0.78%) |
Feb 28, 2014 | 88.21 | 89.72 | 88.12 | 88.86 | 1,067,738 | +0.69(+0.79%) |
Feb 27, 2014 | 87.65 | 88.16 | 86.87 | 88.16 | 1,038,621 | +0.50(+0.57%) |
Feb 26, 2014 | 86.88 | 88.08 | 86.21 | 87.66 | 869,752 | +0.93(+1.07%) |
Feb 25, 2014 | 86.88 | 87.14 | 86.35 | 86.73 | 991,172 | -0.31(-0.36%) |
Feb 24, 2014 | 86.48 | 87.53 | 85.98 | 87.04 | 955,716 | +1.05(+1.22%) |
Feb 21, 2014 | 85.14 | 86.17 | 85.02 | 85.98 | 1,016,714 | +0.82(+0.96%) |
Feb 20, 2014 | 85.18 | 85.67 | 84.31 | 85.17 | 936,465 | +0.14(+0.17%) |
Feb 19, 2014 | 86.30 | 86.54 | 84.94 | 85.02 | 1,243,674 | -1.13(-1.31%) |
Feb 18, 2014 | 86.59 | 86.89 | 85.99 | 86.15 | 507,362 | -0.25(-0.29%) |
Feb 14, 2014 | 85.93 | 86.40 | 86.40 | 86.40 | 453,591 | +0.53(+0.62%) |
Feb 13, 2014 | 85.29 | 86.01 | 84.61 | 85.87 | 1,086,240 | +0.13(+0.15%) |
Feb 12, 2014 | 86.27 | 86.95 | 85.50 | 85.74 | 1,243,837 | -0.61(-0.70%) |
Feb 11, 2014 | 85.53 | 86.55 | 85.14 | 86.35 | 746,347 | +0.80(+0.93%) |
Feb 10, 2014 | 85.49 | 85.86 | 84.98 | 85.55 | 709,004 | -0.05(-0.05%) |
Feb 07, 2014 | 85.45 | 86.23 | 85.15 | 85.60 | 1,017,850 | +0.44(+0.52%) |
Feb 06, 2014 | 84.46 | 85.21 | 84.35 | 85.16 | 748,695 | +0.81(+0.96%) |
Feb 05, 2014 | 83.77 | 84.77 | 83.67 | 84.35 | 901,941 | +0.39(+0.46%) |
Feb 04, 2014 | 83.40 | 84.14 | 82.92 | 83.96 | 1,665,030 | +1.17(+1.41%) |