Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 100.48 | 101.05 | 100.21 | 101.03 | 1,923,832 | +0.57(+0.57%) |
Apr 29, 2014 | 100.04 | 100.82 | 99.49 | 100.46 | 1,851,709 | +0.51(+0.51%) |
Apr 28, 2014 | 99.78 | 100.22 | 98.89 | 99.95 | 2,969,995 | +0.45(+0.46%) |
Apr 25, 2014 | 99.86 | 100.21 | 99.39 | 99.49 | 1,733,085 | -0.33(-0.33%) |
Apr 24, 2014 | 99.76 | 100.15 | 99.32 | 99.83 | 1,736,767 | +0.22(+0.22%) |
Apr 23, 2014 | 99.55 | 99.83 | 98.88 | 99.61 | 2,946,745 | +0.07(+0.07%) |
Apr 22, 2014 | 99.75 | 100.28 | 98.67 | 99.54 | 2,063,612 | +0.00(+0.00%) |
Apr 21, 2014 | 99.35 | 99.84 | 99.05 | 99.54 | 1,981,088 | +0.45(+0.46%) |
Apr 17, 2014 | 99.69 | 99.08 | 99.08 | 99.08 | 3,383,662 | -1.01(-1.01%) |
Apr 16, 2014 | 99.14 | 100.28 | 98.93 | 100.09 | 2,187,358 | +0.96(+0.96%) |
Apr 15, 2014 | 98.19 | 99.52 | 98.04 | 99.14 | 3,121,434 | +1.09(+1.11%) |
Apr 14, 2014 | 97.47 | 98.11 | 97.33 | 98.05 | 1,886,289 | +0.99(+1.02%) |
Apr 11, 2014 | 96.90 | 98.09 | 96.90 | 97.05 | 3,413,295 | -0.40(-0.41%) |
Apr 10, 2014 | 97.66 | 98.03 | 97.19 | 97.45 | 3,514,625 | -0.22(-0.22%) |
Apr 09, 2014 | 97.62 | 97.97 | 96.84 | 97.67 | 2,044,734 | +0.07(+0.07%) |
Apr 08, 2014 | 97.26 | 97.70 | 96.44 | 97.60 | 2,124,563 | +0.13(+0.14%) |
Apr 07, 2014 | 96.79 | 98.01 | 96.65 | 97.46 | 3,467,148 | +0.99(+1.02%) |
Apr 04, 2014 | 96.13 | 96.92 | 95.67 | 96.48 | 2,364,504 | +0.58(+0.61%) |
Apr 03, 2014 | 96.36 | 96.36 | 95.24 | 95.89 | 1,498,185 | -0.05(-0.05%) |
Apr 02, 2014 | 95.96 | 96.21 | 95.32 | 95.94 | 1,764,076 | -0.26(-0.27%) |
Apr 01, 2014 | 95.58 | 96.33 | 95.19 | 96.20 | 1,993,988 | +0.54(+0.56%) |
Mar 31, 2014 | 95.71 | 96.15 | 94.70 | 95.67 | 2,624,112 | +0.08(+0.09%) |
Mar 28, 2014 | 94.60 | 95.58 | 94.44 | 95.58 | 2,528,978 | +1.45(+1.54%) |
Mar 27, 2014 | 92.97 | 94.16 | 92.52 | 94.14 | 2,061,585 | +1.09(+1.17%) |
Mar 26, 2014 | 94.71 | 94.93 | 93.05 | 93.05 | 2,171,657 | -1.40(-1.48%) |
Mar 25, 2014 | 94.20 | 94.81 | 93.44 | 94.45 | 2,074,729 | +0.92(+0.99%) |
Mar 24, 2014 | 94.03 | 94.30 | 92.63 | 93.53 | 1,830,280 | -0.55(-0.59%) |
Mar 21, 2014 | 94.20 | 94.58 | 93.58 | 94.08 | 4,898,097 | +0.55(+0.59%) |
Mar 20, 2014 | 93.28 | 93.53 | 91.63 | 93.53 | 2,819,875 | +0.40(+0.43%) |
Mar 19, 2014 | 95.19 | 95.48 | 92.84 | 93.12 | 2,713,665 | -2.23(-2.34%) |
Mar 18, 2014 | 94.89 | 95.41 | 94.40 | 95.36 | 1,628,781 | +0.44(+0.46%) |
Mar 17, 2014 | 94.36 | 95.25 | 94.30 | 94.92 | 2,142,018 | +0.96(+1.02%) |
Mar 14, 2014 | 94.18 | 94.98 | 93.69 | 93.96 | 1,764,314 | -0.39(-0.41%) |
Mar 13, 2014 | 94.95 | 94.99 | 93.98 | 94.35 | 1,497,528 | -0.31(-0.33%) |
Mar 12, 2014 | 94.15 | 95.11 | 94.15 | 94.66 | 1,759,185 | +0.11(+0.12%) |
Mar 11, 2014 | 94.13 | 94.84 | 94.07 | 94.55 | 1,405,663 | +0.69(+0.73%) |
Mar 10, 2014 | 94.24 | 94.59 | 93.37 | 93.86 | 2,111,026 | -0.47(-0.50%) |
Mar 07, 2014 | 95.27 | 95.42 | 93.39 | 94.33 | 2,536,826 | -1.09(-1.14%) |
Mar 06, 2014 | 96.21 | 96.21 | 94.98 | 95.42 | 1,888,687 | -0.31(-0.33%) |
Mar 05, 2014 | 95.89 | 95.96 | 94.69 | 95.73 | 2,210,907 | -0.15(-0.15%) |
Mar 04, 2014 | 95.49 | 96.05 | 95.13 | 95.88 | 2,659,651 | +1.41(+1.49%) |
Mar 03, 2014 | 93.67 | 94.55 | 93.47 | 94.46 | 2,228,343 | +0.38(+0.40%) |
Feb 28, 2014 | 93.51 | 94.60 | 93.45 | 94.09 | 3,835,156 | +0.53(+0.57%) |
Feb 27, 2014 | 94.06 | 94.34 | 92.88 | 93.55 | 1,983,162 | -0.40(-0.42%) |
Feb 26, 2014 | 93.64 | 94.20 | 93.30 | 93.95 | 2,473,022 | +0.99(+1.07%) |
Feb 25, 2014 | 93.33 | 93.61 | 92.79 | 92.96 | 2,073,711 | -0.32(-0.34%) |
Feb 24, 2014 | 93.33 | 94.35 | 93.04 | 93.28 | 2,477,028 | +0.20(+0.22%) |
Feb 21, 2014 | 93.12 | 93.74 | 92.59 | 93.08 | 2,085,555 | -0.21(-0.23%) |
Feb 20, 2014 | 93.36 | 93.92 | 92.74 | 93.29 | 1,814,901 | -0.15(-0.16%) |
Feb 19, 2014 | 93.10 | 94.32 | 93.07 | 93.44 | 2,173,959 | -0.05(-0.06%) |
Feb 18, 2014 | 93.49 | 93.61 | 92.48 | 93.49 | 2,419,078 | +0.05(+0.05%) |
Feb 14, 2014 | 92.44 | 93.44 | 93.44 | 93.44 | 1,832,745 | +0.85(+0.92%) |
Feb 13, 2014 | 91.76 | 93.09 | 91.66 | 92.59 | 1,886,989 | +0.46(+0.50%) |
Feb 12, 2014 | 91.97 | 92.39 | 91.58 | 92.13 | 1,828,660 | -0.01(-0.01%) |
Feb 11, 2014 | 91.49 | 92.42 | 91.25 | 92.14 | 2,564,378 | +0.50(+0.54%) |
Feb 10, 2014 | 91.12 | 92.02 | 90.69 | 91.64 | 2,476,272 | +0.79(+0.87%) |
Feb 07, 2014 | 90.30 | 90.93 | 88.93 | 90.85 | 2,759,947 | +0.95(+1.06%) |
Feb 06, 2014 | 89.08 | 90.15 | 88.94 | 89.89 | 2,457,704 | +0.80(+0.90%) |
Feb 05, 2014 | 88.55 | 89.28 | 88.18 | 89.09 | 2,489,643 | +0.30(+0.34%) |
Feb 04, 2014 | 87.65 | 88.97 | 87.05 | 88.79 | 3,093,688 | +1.29(+1.48%) |