Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 91.54 | 91.86 | 91.07 | 91.84 | 161,228 | +0.19(+0.21%) |
Apr 29, 2014 | 91.31 | 91.78 | 90.98 | 91.65 | 208,033 | +0.64(+0.70%) |
Apr 28, 2014 | 91.16 | 91.79 | 89.80 | 91.01 | 242,758 | +0.38(+0.42%) |
Apr 25, 2014 | 91.18 | 91.47 | 90.46 | 90.63 | 202,001 | -0.78(-0.86%) |
Apr 24, 2014 | 91.95 | 92.00 | 90.53 | 91.41 | 258,059 | -0.17(-0.19%) |
Apr 23, 2014 | 92.22 | 92.28 | 91.28 | 91.59 | 201,136 | -0.49(-0.53%) |
Apr 22, 2014 | 91.72 | 92.55 | 91.57 | 92.07 | 241,236 | +1.02(+1.12%) |
Apr 21, 2014 | 90.09 | 91.06 | 90.04 | 91.06 | 304,719 | +1.12(+1.25%) |
Apr 17, 2014 | 89.86 | 89.93 | 89.93 | 89.93 | 184,238 | +0.01(+0.01%) |
Apr 16, 2014 | 90.02 | 90.30 | 89.36 | 89.93 | 329,702 | +0.59(+0.66%) |
Apr 15, 2014 | 88.88 | 89.66 | 87.33 | 89.33 | 447,193 | +0.85(+0.96%) |
Apr 14, 2014 | 88.67 | 89.22 | 87.51 | 88.48 | 415,581 | +0.32(+0.37%) |
Apr 11, 2014 | 88.62 | 89.68 | 88.10 | 88.16 | 721,089 | -1.11(-1.25%) |
Apr 10, 2014 | 92.50 | 92.50 | 88.95 | 89.27 | 455,634 | -3.16(-3.42%) |
Apr 09, 2014 | 90.77 | 92.44 | 90.45 | 92.43 | 218,151 | +1.98(+2.19%) |
Apr 08, 2014 | 91.13 | 91.13 | 89.67 | 90.45 | 442,047 | -0.49(-0.54%) |
Apr 07, 2014 | 91.50 | 92.51 | 90.44 | 90.94 | 461,868 | -1.07(-1.16%) |
Apr 04, 2014 | 94.26 | 94.53 | 91.80 | 92.01 | 447,015 | -1.64(-1.75%) |
Apr 03, 2014 | 94.36 | 94.40 | 93.10 | 93.64 | 811,462 | -0.55(-0.59%) |
Apr 02, 2014 | 94.06 | 94.26 | 93.73 | 94.20 | 389,198 | +0.38(+0.40%) |
Apr 01, 2014 | 93.44 | 94.29 | 93.16 | 93.82 | 199,410 | +0.73(+0.79%) |
Mar 31, 2014 | 92.38 | 93.16 | 92.24 | 93.09 | 184,196 | +1.41(+1.54%) |
Mar 28, 2014 | 92.29 | 93.29 | 91.38 | 91.68 | 274,295 | -0.52(-0.57%) |
Mar 27, 2014 | 92.28 | 92.64 | 91.31 | 92.20 | 188,847 | -0.10(-0.11%) |
Mar 26, 2014 | 92.85 | 93.65 | 92.30 | 92.30 | 989,665 | -0.10(-0.11%) |
Mar 25, 2014 | 92.28 | 93.32 | 91.57 | 92.41 | 889,671 | +0.63(+0.68%) |
Mar 24, 2014 | 93.48 | 93.53 | 91.06 | 91.78 | 1,116,693 | -1.41(-1.51%) |
Mar 21, 2014 | 95.51 | 95.72 | 93.02 | 93.19 | 414,984 | -1.78(-1.88%) |
Mar 20, 2014 | 95.06 | 95.16 | 94.49 | 94.97 | 208,942 | -0.09(-0.09%) |
Mar 19, 2014 | 95.66 | 95.88 | 94.43 | 95.06 | 356,170 | -0.34(-0.36%) |
Mar 18, 2014 | 94.45 | 95.48 | 94.26 | 95.40 | 285,757 | +1.29(+1.37%) |
Mar 17, 2014 | 93.82 | 94.63 | 93.82 | 94.11 | 199,393 | +0.77(+0.82%) |
Mar 14, 2014 | 93.63 | 94.06 | 93.22 | 93.35 | 300,008 | -0.43(-0.45%) |
Mar 13, 2014 | 95.63 | 95.63 | 93.48 | 93.77 | 320,599 | -1.33(-1.40%) |
Mar 12, 2014 | 94.50 | 95.18 | 94.26 | 95.11 | 184,587 | +0.05(+0.05%) |
Mar 11, 2014 | 95.49 | 95.87 | 94.85 | 95.05 | 195,534 | -0.24(-0.26%) |
Mar 10, 2014 | 95.09 | 95.34 | 94.46 | 95.30 | 316,362 | +0.26(+0.27%) |
Mar 07, 2014 | 95.77 | 95.80 | 94.36 | 95.04 | 279,479 | -0.26(-0.27%) |
Mar 06, 2014 | 96.53 | 96.77 | 95.09 | 95.30 | 321,970 | -0.77(-0.81%) |
Mar 05, 2014 | 96.47 | 96.48 | 95.84 | 96.07 | 233,407 | -0.21(-0.22%) |
Mar 04, 2014 | 95.79 | 96.42 | 95.57 | 96.28 | 297,702 | +1.86(+1.97%) |
Mar 03, 2014 | 94.03 | 94.71 | 93.70 | 94.42 | 487,258 | -0.57(-0.60%) |
Feb 28, 2014 | 95.58 | 96.15 | 94.29 | 94.99 | 465,233 | -0.45(-0.47%) |
Feb 27, 2014 | 94.88 | 95.48 | 94.64 | 95.45 | 239,902 | +0.47(+0.50%) |
Feb 26, 2014 | 95.18 | 95.50 | 94.72 | 94.97 | 346,341 | -0.00(-0.00%) |
Feb 25, 2014 | 95.38 | 95.46 | 94.64 | 94.97 | 284,651 | -0.12(-0.13%) |
Feb 24, 2014 | 94.72 | 95.67 | 94.43 | 95.10 | 914,679 | +0.67(+0.71%) |
Feb 21, 2014 | 94.70 | 95.06 | 94.26 | 94.43 | 302,205 | +0.02(+0.02%) |
Feb 20, 2014 | 93.63 | 94.54 | 93.22 | 94.41 | 952,208 | +0.98(+1.05%) |
Feb 19, 2014 | 94.03 | 94.38 | 93.34 | 93.43 | 436,706 | -0.65(-0.69%) |
Feb 18, 2014 | 93.65 | 94.26 | 93.47 | 94.08 | 362,110 | +1.01(+1.09%) |
Feb 14, 2014 | 93.05 | 93.07 | 93.07 | 93.07 | 308,633 | +0.19(+0.21%) |
Feb 13, 2014 | 91.68 | 92.90 | 91.57 | 92.88 | 597,478 | +0.81(+0.88%) |
Feb 12, 2014 | 92.26 | 92.61 | 91.85 | 92.07 | 316,220 | +0.04(+0.05%) |
Feb 11, 2014 | 91.19 | 92.09 | 90.80 | 92.02 | 1,025,081 | +1.11(+1.22%) |
Feb 10, 2014 | 90.27 | 90.92 | 89.97 | 90.92 | 697,799 | +0.94(+1.05%) |
Feb 07, 2014 | 88.60 | 90.02 | 88.39 | 89.98 | 351,425 | +1.65(+1.87%) |
Feb 06, 2014 | 88.23 | 88.56 | 88.05 | 88.32 | 414,916 | +0.36(+0.41%) |
Feb 05, 2014 | 88.48 | 88.51 | 87.16 | 87.97 | 512,834 | -0.51(-0.58%) |
Feb 04, 2014 | 88.05 | 88.60 | 87.90 | 88.48 | 664,091 | +0.87(+0.99%) |