Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 88.65 | 88.98 | 88.35 | 88.89 | 925,435 | +0.24(+0.27%) |
Apr 29, 2014 | 88.49 | 88.75 | 88.28 | 88.65 | 438,526 | +0.50(+0.57%) |
Apr 28, 2014 | 88.34 | 88.61 | 87.29 | 88.16 | 782,820 | +0.16(+0.18%) |
Apr 25, 2014 | 88.58 | 88.58 | 87.79 | 88.00 | 466,340 | -0.76(-0.86%) |
Apr 24, 2014 | 89.15 | 89.15 | 88.31 | 88.76 | 460,175 | +0.15(+0.17%) |
Apr 23, 2014 | 88.80 | 88.87 | 88.56 | 88.60 | 647,833 | -0.19(-0.22%) |
Apr 22, 2014 | 88.54 | 89.08 | 88.45 | 88.80 | 494,203 | +0.42(+0.48%) |
Apr 21, 2014 | 88.25 | 88.40 | 87.98 | 88.38 | 479,155 | +0.30(+0.35%) |
Apr 17, 2014 | 87.75 | 88.07 | 88.07 | 88.07 | 377,232 | +0.15(+0.17%) |
Apr 16, 2014 | 87.46 | 87.93 | 87.22 | 87.92 | 356,445 | +0.92(+1.06%) |
Apr 15, 2014 | 86.54 | 87.05 | 85.67 | 87.00 | 1,020,514 | +0.59(+0.68%) |
Apr 14, 2014 | 86.31 | 86.62 | 85.71 | 86.41 | 597,976 | +0.63(+0.74%) |
Apr 11, 2014 | 86.01 | 86.66 | 85.73 | 85.77 | 791,935 | -0.84(-0.97%) |
Apr 10, 2014 | 88.46 | 88.49 | 86.50 | 86.61 | 702,587 | -1.84(-2.08%) |
Apr 09, 2014 | 87.68 | 88.49 | 87.51 | 88.45 | 504,927 | +0.96(+1.10%) |
Apr 08, 2014 | 87.09 | 87.62 | 86.75 | 87.49 | 610,487 | +0.41(+0.48%) |
Apr 07, 2014 | 87.84 | 88.07 | 86.89 | 87.08 | 657,183 | -1.10(-1.25%) |
Apr 04, 2014 | 89.71 | 89.71 | 88.01 | 88.17 | 1,279,315 | -1.07(-1.20%) |
Apr 03, 2014 | 89.78 | 89.78 | 88.98 | 89.25 | 456,115 | -0.19(-0.22%) |
Apr 02, 2014 | 89.23 | 89.54 | 89.11 | 89.44 | 465,285 | +0.30(+0.33%) |
Apr 01, 2014 | 88.82 | 89.19 | 88.73 | 89.14 | 819,551 | +0.66(+0.74%) |
Mar 31, 2014 | 88.34 | 88.65 | 88.20 | 88.49 | 2,759,270 | +0.73(+0.83%) |
Mar 28, 2014 | 87.57 | 88.22 | 87.54 | 87.76 | 2,418,252 | +0.42(+0.48%) |
Mar 27, 2014 | 87.43 | 87.65 | 86.96 | 87.34 | 1,115,575 | -0.14(-0.15%) |
Mar 26, 2014 | 88.48 | 88.61 | 87.46 | 87.47 | 1,598,423 | -0.69(-0.79%) |
Mar 25, 2014 | 88.17 | 88.52 | 87.69 | 88.16 | 1,144,715 | +0.37(+0.43%) |
Mar 24, 2014 | 88.57 | 88.57 | 87.40 | 87.79 | 1,157,757 | -0.40(-0.45%) |
Mar 21, 2014 | 89.00 | 89.13 | 88.14 | 88.19 | 1,811,653 | -0.36(-0.41%) |
Mar 20, 2014 | 87.95 | 88.63 | 87.75 | 88.55 | 2,039,625 | +0.44(+0.50%) |
Mar 19, 2014 | 88.56 | 88.73 | 87.56 | 88.11 | 2,197,313 | -0.50(-0.57%) |
Mar 18, 2014 | 88.01 | 88.70 | 88.01 | 88.62 | 1,416,964 | +0.71(+0.81%) |
Mar 17, 2014 | 87.67 | 88.18 | 87.67 | 87.90 | 1,063,262 | +0.71(+0.81%) |
Mar 14, 2014 | 87.18 | 87.68 | 87.09 | 87.19 | 1,016,088 | -0.15(-0.17%) |
Mar 13, 2014 | 88.63 | 88.68 | 87.12 | 87.35 | 742,905 | -1.03(-1.16%) |
Mar 12, 2014 | 87.82 | 88.39 | 87.68 | 88.37 | 4,855,253 | +0.08(+0.10%) |
Mar 11, 2014 | 88.92 | 89.02 | 88.09 | 88.29 | 1,570,577 | -0.45(-0.51%) |
Mar 10, 2014 | 88.67 | 88.82 | 88.25 | 88.74 | 814,819 | -0.11(-0.12%) |
Mar 07, 2014 | 89.23 | 89.23 | 88.49 | 88.85 | 519,114 | +0.02(+0.02%) |
Mar 06, 2014 | 88.88 | 89.05 | 88.73 | 88.83 | 704,837 | +0.20(+0.23%) |
Mar 05, 2014 | 88.71 | 88.79 | 88.54 | 88.63 | 955,811 | +0.01(+0.01%) |
Mar 04, 2014 | 88.25 | 88.77 | 88.24 | 88.62 | 847,411 | +1.26(+1.44%) |
Mar 03, 2014 | 87.14 | 87.57 | 86.77 | 87.36 | 1,452,304 | -0.64(-0.73%) |
Feb 28, 2014 | 87.79 | 88.39 | 87.42 | 88.00 | 1,052,492 | +0.21(+0.24%) |
Feb 27, 2014 | 87.26 | 87.79 | 87.14 | 87.79 | 550,504 | +0.49(+0.56%) |
Feb 26, 2014 | 87.40 | 87.65 | 87.09 | 87.30 | 1,174,324 | +0.03(+0.03%) |
Feb 25, 2014 | 87.28 | 87.66 | 87.04 | 87.28 | 545,385 | -0.03(-0.04%) |
Feb 24, 2014 | 87.03 | 87.88 | 86.83 | 87.31 | 331,689 | +0.48(+0.55%) |
Feb 21, 2014 | 87.09 | 87.25 | 86.81 | 86.83 | 250,400 | -0.07(-0.08%) |
Feb 20, 2014 | 86.40 | 87.09 | 86.24 | 86.90 | 1,095,230 | +0.52(+0.60%) |
Feb 19, 2014 | 86.78 | 87.24 | 86.29 | 86.38 | 915,017 | -0.59(-0.68%) |
Feb 18, 2014 | 86.95 | 87.04 | 86.67 | 86.97 | 1,013,898 | +0.19(+0.22%) |
Feb 14, 2014 | 86.29 | 86.77 | 86.77 | 86.77 | 360,727 | +0.42(+0.49%) |
Feb 13, 2014 | 85.23 | 86.40 | 85.23 | 86.35 | 228,636 | +0.49(+0.57%) |
Feb 12, 2014 | 85.92 | 86.14 | 85.66 | 85.87 | 752,992 | +0.13(+0.16%) |
Feb 11, 2014 | 84.98 | 85.93 | 84.93 | 85.73 | 374,626 | +0.89(+1.05%) |
Feb 10, 2014 | 84.74 | 84.85 | 84.47 | 84.84 | 219,862 | +0.17(+0.20%) |
Feb 07, 2014 | 84.06 | 84.73 | 83.78 | 84.67 | 287,709 | +1.08(+1.29%) |
Feb 06, 2014 | 82.80 | 83.60 | 82.77 | 83.59 | 419,779 | +1.05(+1.27%) |
Feb 05, 2014 | 82.41 | 82.72 | 81.84 | 82.54 | 576,641 | -0.05(-0.06%) |
Feb 04, 2014 | 82.43 | 82.83 | 82.11 | 82.59 | 1,344,922 | +0.56(+0.68%) |