Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 92.26 | 93.24 | 91.90 | 92.90 | 3,424,881 | +0.43(+0.47%) |
Apr 29, 2014 | 92.66 | 92.91 | 91.98 | 92.47 | 2,602,917 | +0.01(+0.01%) |
Apr 28, 2014 | 92.86 | 93.36 | 91.40 | 92.46 | 2,806,755 | -0.19(-0.21%) |
Apr 25, 2014 | 93.64 | 93.79 | 92.46 | 92.65 | 2,970,375 | -0.98(-1.05%) |
Apr 24, 2014 | 94.54 | 94.57 | 93.41 | 93.63 | 2,832,457 | -0.40(-0.43%) |
Apr 23, 2014 | 92.82 | 94.16 | 92.82 | 94.03 | 3,453,929 | +0.69(+0.74%) |
Apr 22, 2014 | 93.24 | 93.99 | 92.98 | 93.34 | 2,844,577 | +0.16(+0.17%) |
Apr 21, 2014 | 93.47 | 93.47 | 92.47 | 93.18 | 2,647,688 | +0.08(+0.09%) |
Apr 17, 2014 | 93.61 | 93.10 | 93.10 | 93.10 | 3,931,500 | -0.20(-0.21%) |
Apr 16, 2014 | 92.51 | 93.32 | 92.08 | 93.30 | 3,462,771 | +1.59(+1.73%) |
Apr 15, 2014 | 91.08 | 91.77 | 89.96 | 91.71 | 3,572,216 | +0.79(+0.87%) |
Apr 14, 2014 | 91.18 | 91.31 | 90.02 | 90.92 | 1,939,959 | +0.52(+0.58%) |
Apr 11, 2014 | 90.43 | 91.34 | 90.25 | 90.40 | 2,750,597 | -0.94(-1.03%) |
Apr 10, 2014 | 93.20 | 93.40 | 91.34 | 91.34 | 2,537,974 | -1.87(-2.01%) |
Apr 09, 2014 | 92.17 | 93.27 | 91.87 | 93.21 | 2,744,299 | +1.24(+1.35%) |
Apr 08, 2014 | 93.44 | 93.44 | 91.17 | 91.97 | 2,075,203 | +0.07(+0.08%) |
Apr 07, 2014 | 93.28 | 93.46 | 91.57 | 91.90 | 2,826,932 | -1.43(-1.53%) |
Apr 04, 2014 | 94.55 | 95.16 | 93.29 | 93.33 | 3,326,898 | -0.95(-1.01%) |
Apr 03, 2014 | 94.10 | 94.34 | 93.57 | 94.28 | 2,321,386 | +0.40(+0.43%) |
Apr 02, 2014 | 93.43 | 94.19 | 93.14 | 93.88 | 2,882,368 | +0.62(+0.66%) |
Apr 01, 2014 | 93.15 | 93.36 | 92.61 | 93.26 | 2,240,323 | +0.50(+0.54%) |
Mar 31, 2014 | 91.66 | 92.92 | 91.42 | 92.76 | 3,326,691 | +1.87(+2.06%) |
Mar 28, 2014 | 90.50 | 91.54 | 90.48 | 90.89 | 2,474,300 | +0.59(+0.65%) |
Mar 27, 2014 | 90.96 | 91.19 | 90.05 | 90.30 | 3,317,835 | -0.54(-0.59%) |
Mar 26, 2014 | 92.86 | 93.07 | 90.83 | 90.84 | 3,214,560 | -1.60(-1.73%) |
Mar 25, 2014 | 92.59 | 92.92 | 91.78 | 92.44 | 2,367,259 | +0.47(+0.51%) |
Mar 24, 2014 | 93.41 | 93.66 | 91.51 | 91.97 | 3,694,941 | -1.02(-1.10%) |
Mar 21, 2014 | 94.05 | 94.78 | 92.96 | 92.99 | 4,799,451 | +0.04(+0.04%) |
Mar 20, 2014 | 92.89 | 93.39 | 92.49 | 92.95 | 2,389,092 | +0.06(+0.06%) |
Mar 19, 2014 | 93.79 | 94.02 | 92.21 | 92.89 | 2,378,949 | -0.86(-0.92%) |
Mar 18, 2014 | 93.72 | 93.86 | 93.36 | 93.75 | 2,312,154 | +0.35(+0.37%) |
Mar 17, 2014 | 92.51 | 93.82 | 92.47 | 93.40 | 3,113,297 | +1.39(+1.51%) |
Mar 14, 2014 | 92.61 | 93.08 | 91.88 | 92.01 | 3,284,651 | -0.84(-0.90%) |
Mar 13, 2014 | 94.34 | 94.49 | 92.63 | 92.85 | 3,532,920 | -1.00(-1.07%) |
Mar 12, 2014 | 93.27 | 93.86 | 92.61 | 93.85 | 2,649,323 | -0.26(-0.28%) |
Mar 11, 2014 | 95.13 | 95.27 | 93.92 | 94.11 | 2,447,017 | -1.14(-1.20%) |
Mar 10, 2014 | 95.05 | 95.42 | 94.69 | 95.25 | 2,526,618 | -0.19(-0.20%) |
Mar 07, 2014 | 95.48 | 95.91 | 95.22 | 95.44 | 4,810,384 | +0.69(+0.73%) |
Mar 06, 2014 | 95.05 | 95.50 | 94.70 | 94.75 | 3,742,511 | +0.09(+0.10%) |
Mar 05, 2014 | 95.38 | 95.85 | 94.56 | 94.66 | 4,199,840 | +0.06(+0.06%) |
Mar 04, 2014 | 94.66 | 95.58 | 94.52 | 94.60 | 3,903,251 | +1.01(+1.08%) |
Mar 03, 2014 | 92.71 | 94.07 | 92.57 | 93.59 | 2,697,174 | -0.85(-0.90%) |
Feb 28, 2014 | 94.30 | 95.21 | 93.83 | 94.44 | 3,211,680 | +0.07(+0.07%) |
Feb 27, 2014 | 93.62 | 94.50 | 93.44 | 94.37 | 2,063,865 | +0.51(+0.54%) |
Feb 26, 2014 | 93.55 | 94.54 | 93.50 | 93.86 | 2,620,666 | -0.01(-0.01%) |
Feb 25, 2014 | 93.63 | 94.29 | 93.23 | 93.87 | 3,246,667 | +0.11(+0.12%) |
Feb 24, 2014 | 94.33 | 95.20 | 93.75 | 93.76 | 2,959,344 | -0.17(-0.18%) |
Feb 21, 2014 | 93.84 | 94.44 | 93.71 | 93.93 | 3,218,648 | +0.37(+0.40%) |
Feb 20, 2014 | 93.23 | 94.03 | 92.72 | 93.56 | 2,295,726 | +0.61(+0.66%) |
Feb 19, 2014 | 93.98 | 95.07 | 92.83 | 92.95 | 4,265,531 | -1.40(-1.48%) |
Feb 18, 2014 | 94.41 | 94.72 | 93.87 | 94.35 | 2,340,555 | -0.26(-0.27%) |
Feb 14, 2014 | 94.49 | 94.61 | 94.61 | 94.61 | 2,557,600 | +0.08(+0.08%) |
Feb 13, 2014 | 93.48 | 94.60 | 93.26 | 94.53 | 2,339,028 | +0.24(+0.25%) |
Feb 12, 2014 | 94.56 | 94.87 | 93.91 | 94.29 | 2,477,834 | +0.13(+0.14%) |
Feb 11, 2014 | 93.10 | 94.55 | 92.94 | 94.16 | 2,978,328 | +1.31(+1.41%) |
Feb 10, 2014 | 93.10 | 93.80 | 92.50 | 92.85 | 3,281,360 | -0.31(-0.33%) |
Feb 07, 2014 | 91.69 | 93.29 | 91.47 | 93.16 | 4,226,280 | +2.02(+2.22%) |
Feb 06, 2014 | 89.91 | 91.19 | 89.77 | 91.14 | 2,185,125 | +1.55(+1.73%) |
Feb 05, 2014 | 89.20 | 89.95 | 88.51 | 89.59 | 4,273,082 | -0.17(-0.19%) |
Feb 04, 2014 | 88.96 | 89.99 | 88.27 | 89.76 | 3,935,083 | +1.01(+1.14%) |