Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 88.65 | 88.97 | 88.34 | 88.88 | 925,531 | +0.24(+0.27%) |
Apr 29, 2014 | 88.48 | 88.74 | 88.28 | 88.65 | 438,572 | +0.50(+0.57%) |
Apr 28, 2014 | 88.33 | 88.60 | 87.28 | 88.15 | 782,902 | +0.16(+0.18%) |
Apr 25, 2014 | 88.57 | 88.57 | 87.78 | 87.99 | 466,389 | -0.76(-0.86%) |
Apr 24, 2014 | 89.14 | 89.14 | 88.30 | 88.75 | 460,223 | +0.15(+0.17%) |
Apr 23, 2014 | 88.79 | 88.86 | 88.55 | 88.59 | 647,901 | -0.19(-0.22%) |
Apr 22, 2014 | 88.53 | 89.07 | 88.44 | 88.79 | 494,254 | +0.42(+0.48%) |
Apr 21, 2014 | 88.24 | 88.39 | 87.97 | 88.37 | 479,205 | +0.30(+0.35%) |
Apr 17, 2014 | 87.74 | 88.06 | 88.06 | 88.06 | 377,272 | +0.15(+0.17%) |
Apr 16, 2014 | 87.45 | 87.92 | 87.21 | 87.91 | 356,483 | +0.92(+1.06%) |
Apr 15, 2014 | 86.53 | 87.04 | 85.66 | 86.99 | 1,020,620 | +0.59(+0.68%) |
Apr 14, 2014 | 86.30 | 86.61 | 85.70 | 86.40 | 598,038 | +0.63(+0.74%) |
Apr 11, 2014 | 86.00 | 86.65 | 85.72 | 85.77 | 792,017 | -0.84(-0.97%) |
Apr 10, 2014 | 88.45 | 88.48 | 86.49 | 86.60 | 702,660 | -1.84(-2.08%) |
Apr 09, 2014 | 87.67 | 88.48 | 87.51 | 88.44 | 504,979 | +0.96(+1.10%) |
Apr 08, 2014 | 87.08 | 87.61 | 86.75 | 87.48 | 610,550 | +0.41(+0.48%) |
Apr 07, 2014 | 87.83 | 88.06 | 86.89 | 87.07 | 657,251 | -1.10(-1.25%) |
Apr 04, 2014 | 89.70 | 89.70 | 88.00 | 88.16 | 1,279,448 | -1.07(-1.20%) |
Apr 03, 2014 | 89.77 | 89.77 | 88.97 | 89.24 | 456,162 | -0.19(-0.22%) |
Apr 02, 2014 | 89.22 | 89.53 | 89.10 | 89.43 | 465,334 | +0.30(+0.33%) |
Apr 01, 2014 | 88.81 | 89.18 | 88.72 | 89.14 | 819,637 | +0.66(+0.74%) |
Mar 31, 2014 | 88.33 | 88.65 | 88.19 | 88.48 | 2,759,558 | +0.73(+0.83%) |
Mar 28, 2014 | 87.56 | 88.21 | 87.53 | 87.75 | 2,418,504 | +0.42(+0.48%) |
Mar 27, 2014 | 87.42 | 87.64 | 86.95 | 87.33 | 1,115,691 | -0.14(-0.15%) |
Mar 26, 2014 | 88.47 | 88.60 | 87.45 | 87.46 | 1,598,590 | -0.69(-0.79%) |
Mar 25, 2014 | 88.16 | 88.51 | 87.68 | 88.16 | 1,144,834 | +0.37(+0.43%) |
Mar 24, 2014 | 88.56 | 88.56 | 87.40 | 87.78 | 1,157,877 | -0.40(-0.45%) |
Mar 21, 2014 | 88.99 | 89.12 | 88.14 | 88.18 | 1,811,841 | -0.36(-0.41%) |
Mar 20, 2014 | 87.94 | 88.62 | 87.74 | 88.54 | 2,039,837 | +0.44(+0.50%) |
Mar 19, 2014 | 88.55 | 88.72 | 87.56 | 88.10 | 2,197,542 | -0.50(-0.57%) |
Mar 18, 2014 | 88.00 | 88.69 | 88.00 | 88.61 | 1,417,111 | +0.71(+0.81%) |
Mar 17, 2014 | 87.66 | 88.17 | 87.66 | 87.89 | 1,063,373 | +0.71(+0.81%) |
Mar 14, 2014 | 87.17 | 87.67 | 87.08 | 87.19 | 1,016,194 | -0.15(-0.17%) |
Mar 13, 2014 | 88.62 | 88.67 | 87.11 | 87.34 | 742,983 | -1.03(-1.16%) |
Mar 12, 2014 | 87.81 | 88.38 | 87.67 | 88.36 | 4,855,758 | +0.08(+0.10%) |
Mar 11, 2014 | 88.91 | 89.01 | 88.09 | 88.28 | 1,570,741 | -0.45(-0.51%) |
Mar 10, 2014 | 88.66 | 88.81 | 88.24 | 88.73 | 814,904 | -0.11(-0.12%) |
Mar 07, 2014 | 89.22 | 89.22 | 88.48 | 88.84 | 519,168 | +0.02(+0.02%) |
Mar 06, 2014 | 88.87 | 89.04 | 88.72 | 88.83 | 704,911 | +0.20(+0.23%) |
Mar 05, 2014 | 88.70 | 88.78 | 88.53 | 88.62 | 955,910 | +0.01(+0.01%) |
Mar 04, 2014 | 88.24 | 88.76 | 88.23 | 88.62 | 847,499 | +1.26(+1.44%) |
Mar 03, 2014 | 87.13 | 87.56 | 86.76 | 87.35 | 1,452,455 | -0.64(-0.73%) |
Feb 28, 2014 | 87.78 | 88.39 | 87.41 | 87.99 | 1,052,601 | +0.21(+0.24%) |
Feb 27, 2014 | 87.25 | 87.78 | 87.13 | 87.78 | 550,562 | +0.49(+0.56%) |
Feb 26, 2014 | 87.39 | 87.64 | 87.08 | 87.29 | 1,174,446 | +0.03(+0.03%) |
Feb 25, 2014 | 87.27 | 87.65 | 87.03 | 87.27 | 545,441 | -0.03(-0.04%) |
Feb 24, 2014 | 87.03 | 87.87 | 86.82 | 87.30 | 331,723 | +0.48(+0.55%) |
Feb 21, 2014 | 87.08 | 87.24 | 86.80 | 86.82 | 250,426 | -0.07(-0.08%) |
Feb 20, 2014 | 86.39 | 87.08 | 86.23 | 86.89 | 1,095,344 | +0.52(+0.60%) |
Feb 19, 2014 | 86.77 | 87.23 | 86.29 | 86.37 | 915,112 | -0.59(-0.68%) |
Feb 18, 2014 | 86.94 | 87.03 | 86.66 | 86.96 | 1,014,004 | +0.19(+0.22%) |
Feb 14, 2014 | 86.28 | 86.76 | 86.76 | 86.76 | 360,765 | +0.42(+0.49%) |
Feb 13, 2014 | 85.22 | 86.39 | 85.22 | 86.34 | 228,660 | +0.49(+0.57%) |
Feb 12, 2014 | 85.91 | 86.13 | 85.65 | 85.86 | 753,071 | +0.13(+0.16%) |
Feb 11, 2014 | 84.97 | 85.92 | 84.92 | 85.72 | 374,665 | +0.89(+1.05%) |
Feb 10, 2014 | 84.73 | 84.84 | 84.46 | 84.83 | 219,885 | +0.17(+0.20%) |
Feb 07, 2014 | 84.05 | 84.72 | 83.77 | 84.66 | 287,739 | +1.08(+1.29%) |
Feb 06, 2014 | 82.80 | 83.59 | 82.76 | 83.59 | 419,823 | +1.05(+1.27%) |
Feb 05, 2014 | 82.40 | 82.71 | 81.83 | 82.53 | 576,701 | -0.05(-0.06%) |
Feb 04, 2014 | 82.42 | 82.82 | 82.11 | 82.59 | 1,345,061 | +0.56(+0.68%) |