Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 96.23 | 96.23 | 95.35 | 95.89 | 705,018 | +0.05(+0.05%) |
Apr 29, 2014 | 95.82 | 96.16 | 95.67 | 95.84 | 365,470 | +0.08(+0.08%) |
Apr 28, 2014 | 95.58 | 96.08 | 95.28 | 95.76 | 609,858 | +0.57(+0.60%) |
Apr 25, 2014 | 95.16 | 95.29 | 94.82 | 95.19 | 442,326 | +0.17(+0.18%) |
Apr 24, 2014 | 95.07 | 95.25 | 94.85 | 95.02 | 628,615 | -0.32(-0.34%) |
Apr 23, 2014 | 95.87 | 96.05 | 95.14 | 95.34 | 755,439 | -1.47(-1.52%) |
Apr 22, 2014 | 97.95 | 97.95 | 96.50 | 96.81 | 999,014 | -0.04(-0.04%) |
Apr 21, 2014 | 97.23 | 97.23 | 96.75 | 96.85 | 417,493 | +0.16(+0.16%) |
Apr 17, 2014 | 96.17 | 96.69 | 96.69 | 96.69 | 1,130,926 | -3.16(-3.17%) |
Apr 16, 2014 | 100.37 | 100.42 | 99.43 | 99.85 | 802,419 | -0.23(-0.23%) |
Apr 15, 2014 | 99.96 | 100.27 | 99.34 | 100.08 | 767,144 | -0.27(-0.27%) |
Apr 14, 2014 | 100.81 | 100.89 | 99.70 | 100.34 | 992,523 | +2.66(+2.72%) |
Apr 11, 2014 | 97.38 | 98.15 | 97.38 | 97.69 | 469,909 | -0.63(-0.64%) |
Apr 10, 2014 | 99.31 | 99.60 | 98.23 | 98.32 | 673,441 | -0.77(-0.78%) |
Apr 09, 2014 | 99.69 | 99.69 | 98.42 | 99.10 | 771,111 | +0.72(+0.73%) |
Apr 08, 2014 | 98.00 | 98.51 | 97.66 | 98.38 | 801,642 | +2.35(+2.45%) |
Apr 07, 2014 | 96.49 | 96.62 | 96.03 | 96.03 | 409,218 | +0.09(+0.09%) |
Apr 04, 2014 | 95.91 | 96.99 | 95.74 | 95.94 | 491,718 | +0.43(+0.45%) |
Apr 03, 2014 | 95.52 | 95.63 | 95.13 | 95.51 | 359,544 | -0.11(-0.11%) |
Apr 02, 2014 | 95.52 | 95.85 | 95.33 | 95.62 | 874,283 | -0.73(-0.75%) |
Apr 01, 2014 | 96.06 | 96.88 | 96.01 | 96.35 | 820,985 | -0.95(-0.98%) |
Mar 31, 2014 | 97.68 | 97.73 | 96.89 | 97.30 | 311,748 | -0.16(-0.16%) |
Mar 28, 2014 | 96.97 | 97.55 | 96.97 | 97.46 | 513,895 | +0.62(+0.64%) |
Mar 27, 2014 | 96.11 | 97.31 | 96.07 | 96.84 | 639,564 | +1.94(+2.05%) |
Mar 26, 2014 | 95.32 | 95.68 | 94.82 | 94.89 | 1,153,490 | -1.04(-1.08%) |
Mar 25, 2014 | 95.03 | 96.22 | 94.67 | 95.93 | 1,325,930 | +1.98(+2.10%) |
Mar 24, 2014 | 93.89 | 94.26 | 93.36 | 93.96 | 1,075,839 | +1.41(+1.53%) |
Mar 21, 2014 | 92.87 | 93.45 | 92.46 | 92.54 | 1,424,580 | -0.33(-0.35%) |
Mar 20, 2014 | 92.04 | 93.02 | 92.04 | 92.87 | 614,897 | +0.25(+0.27%) |
Mar 19, 2014 | 92.68 | 93.56 | 92.15 | 92.62 | 776,407 | -0.95(-1.01%) |
Mar 18, 2014 | 93.03 | 93.71 | 93.03 | 93.57 | 545,867 | +0.55(+0.60%) |
Mar 17, 2014 | 93.57 | 93.93 | 92.79 | 93.01 | 1,248,701 | -1.31(-1.39%) |
Mar 14, 2014 | 94.07 | 95.15 | 94.05 | 94.32 | 461,741 | +0.59(+0.62%) |
Mar 13, 2014 | 95.35 | 95.56 | 93.44 | 93.74 | 570,313 | -0.82(-0.87%) |
Mar 12, 2014 | 94.29 | 95.07 | 94.11 | 94.56 | 831,669 | -1.47(-1.53%) |
Mar 11, 2014 | 96.53 | 97.03 | 95.82 | 96.03 | 400,628 | -0.80(-0.82%) |
Mar 10, 2014 | 95.85 | 96.88 | 95.78 | 96.82 | 673,463 | +0.02(+0.02%) |
Mar 07, 2014 | 97.10 | 97.31 | 96.21 | 96.81 | 504,162 | -0.67(-0.69%) |
Mar 06, 2014 | 97.20 | 97.79 | 97.14 | 97.48 | 763,172 | +0.13(+0.14%) |
Mar 05, 2014 | 97.53 | 97.72 | 97.06 | 97.35 | 704,413 | -0.45(-0.46%) |
Mar 04, 2014 | 98.35 | 98.38 | 97.54 | 97.80 | 496,246 | +1.49(+1.55%) |
Mar 03, 2014 | 96.49 | 96.80 | 95.90 | 96.31 | 654,689 | -1.87(-1.90%) |
Feb 28, 2014 | 98.48 | 98.54 | 97.65 | 98.17 | 526,619 | +0.32(+0.33%) |
Feb 27, 2014 | 97.33 | 98.09 | 97.10 | 97.85 | 388,873 | +0.39(+0.40%) |
Feb 26, 2014 | 97.66 | 98.04 | 97.35 | 97.46 | 630,647 | -0.44(-0.45%) |
Feb 25, 2014 | 98.40 | 98.67 | 97.54 | 97.90 | 688,935 | -0.29(-0.29%) |
Feb 24, 2014 | 97.47 | 98.68 | 97.39 | 98.19 | 479,556 | +0.84(+0.87%) |
Feb 21, 2014 | 98.00 | 98.18 | 97.31 | 97.35 | 420,165 | -0.73(-0.74%) |
Feb 20, 2014 | 97.76 | 98.30 | 97.27 | 98.07 | 626,220 | +0.36(+0.37%) |
Feb 19, 2014 | 97.59 | 98.54 | 97.52 | 97.71 | 822,611 | +1.04(+1.07%) |
Feb 18, 2014 | 96.91 | 97.00 | 96.57 | 96.67 | 713,430 | +0.78(+0.81%) |
Feb 14, 2014 | 94.80 | 95.89 | 95.89 | 95.89 | 584,940 | +1.51(+1.60%) |
Feb 13, 2014 | 93.67 | 94.48 | 93.58 | 94.39 | 913,416 | -0.69(-0.72%) |
Feb 12, 2014 | 94.95 | 95.18 | 94.64 | 95.07 | 465,528 | +0.46(+0.49%) |
Feb 11, 2014 | 93.47 | 94.67 | 93.69 | 94.61 | 559,093 | +1.14(+1.22%) |
Feb 10, 2014 | 93.19 | 93.51 | 92.94 | 93.47 | 581,721 | +0.63(+0.67%) |
Feb 07, 2014 | 92.79 | 93.02 | 92.12 | 92.84 | 504,477 | +0.46(+0.50%) |
Feb 06, 2014 | 90.79 | 92.49 | 90.78 | 92.38 | 789,628 | +2.07(+2.29%) |
Feb 05, 2014 | 88.88 | 90.40 | 88.85 | 90.31 | 887,037 | +0.40(+0.45%) |
Feb 04, 2014 | 89.83 | 90.12 | 89.39 | 89.90 | 1,241,509 | -0.28(-0.31%) |