Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 100.41 | 100.97 | 100.14 | 100.96 | 1,925,230 | +0.57(+0.57%) |
Apr 29, 2014 | 99.97 | 100.75 | 99.42 | 100.39 | 1,853,054 | +0.51(+0.51%) |
Apr 28, 2014 | 99.71 | 100.14 | 98.81 | 99.88 | 2,972,154 | +0.45(+0.46%) |
Apr 25, 2014 | 99.79 | 100.14 | 99.32 | 99.42 | 1,734,345 | -0.33(-0.33%) |
Apr 24, 2014 | 99.68 | 100.08 | 99.25 | 99.75 | 1,738,030 | +0.22(+0.22%) |
Apr 23, 2014 | 99.47 | 99.76 | 98.81 | 99.54 | 2,948,886 | +0.07(+0.07%) |
Apr 22, 2014 | 99.68 | 100.20 | 98.60 | 99.47 | 2,065,112 | +0.00(+0.00%) |
Apr 21, 2014 | 99.28 | 99.77 | 98.98 | 99.47 | 1,982,528 | +0.45(+0.46%) |
Apr 17, 2014 | 99.61 | 99.01 | 99.01 | 99.01 | 3,386,121 | -1.01(-1.01%) |
Apr 16, 2014 | 99.07 | 100.20 | 98.86 | 100.02 | 2,188,948 | +0.96(+0.96%) |
Apr 15, 2014 | 98.12 | 99.44 | 97.97 | 99.07 | 3,123,703 | +1.09(+1.11%) |
Apr 14, 2014 | 97.40 | 98.04 | 97.26 | 97.98 | 1,887,660 | +0.99(+1.02%) |
Apr 11, 2014 | 96.83 | 98.02 | 96.83 | 96.98 | 3,415,776 | -0.40(-0.41%) |
Apr 10, 2014 | 97.59 | 97.96 | 97.12 | 97.38 | 3,517,179 | -0.22(-0.22%) |
Apr 09, 2014 | 97.55 | 97.90 | 96.77 | 97.60 | 2,046,220 | +0.07(+0.07%) |
Apr 08, 2014 | 97.19 | 97.63 | 96.37 | 97.53 | 2,126,107 | +0.13(+0.14%) |
Apr 07, 2014 | 96.72 | 97.94 | 96.58 | 97.39 | 3,469,668 | +0.99(+1.02%) |
Apr 04, 2014 | 96.06 | 96.85 | 95.60 | 96.41 | 2,366,222 | +0.58(+0.61%) |
Apr 03, 2014 | 96.29 | 96.29 | 95.17 | 95.82 | 1,499,274 | -0.05(-0.05%) |
Apr 02, 2014 | 95.89 | 96.14 | 95.25 | 95.87 | 1,765,358 | -0.26(-0.27%) |
Apr 01, 2014 | 95.52 | 96.26 | 95.12 | 96.13 | 1,995,437 | +0.54(+0.56%) |
Mar 31, 2014 | 95.64 | 96.08 | 94.63 | 95.60 | 2,626,019 | +0.08(+0.09%) |
Mar 28, 2014 | 94.54 | 95.52 | 94.37 | 95.52 | 2,530,816 | +1.45(+1.54%) |
Mar 27, 2014 | 92.90 | 94.09 | 92.45 | 94.07 | 2,063,084 | +1.09(+1.17%) |
Mar 26, 2014 | 94.64 | 94.86 | 92.98 | 92.98 | 2,173,235 | -1.40(-1.48%) |
Mar 25, 2014 | 94.13 | 94.75 | 93.38 | 94.38 | 2,076,237 | +0.92(+0.99%) |
Mar 24, 2014 | 93.96 | 94.23 | 92.56 | 93.46 | 1,831,610 | -0.55(-0.59%) |
Mar 21, 2014 | 94.13 | 94.51 | 93.52 | 94.01 | 4,901,657 | +0.55(+0.59%) |
Mar 20, 2014 | 93.21 | 93.46 | 91.56 | 93.46 | 2,821,925 | +0.40(+0.43%) |
Mar 19, 2014 | 95.12 | 95.41 | 92.78 | 93.06 | 2,715,637 | -2.23(-2.34%) |
Mar 18, 2014 | 94.82 | 95.34 | 94.33 | 95.29 | 1,629,965 | +0.44(+0.46%) |
Mar 17, 2014 | 94.29 | 95.18 | 94.24 | 94.85 | 2,143,575 | +0.96(+1.02%) |
Mar 14, 2014 | 94.12 | 94.92 | 93.62 | 93.89 | 1,765,596 | -0.39(-0.41%) |
Mar 13, 2014 | 94.88 | 94.92 | 93.91 | 94.28 | 1,498,616 | -0.31(-0.33%) |
Mar 12, 2014 | 94.08 | 95.04 | 94.08 | 94.59 | 1,760,464 | +0.11(+0.12%) |
Mar 11, 2014 | 94.06 | 94.77 | 94.00 | 94.48 | 1,406,684 | +0.69(+0.73%) |
Mar 10, 2014 | 94.17 | 94.52 | 93.31 | 93.79 | 2,112,560 | -0.47(-0.50%) |
Mar 07, 2014 | 95.20 | 95.35 | 93.32 | 94.26 | 2,538,669 | -1.08(-1.14%) |
Mar 06, 2014 | 96.14 | 96.14 | 94.92 | 95.35 | 1,890,060 | -0.31(-0.33%) |
Mar 05, 2014 | 95.82 | 95.89 | 94.62 | 95.66 | 2,212,514 | -0.15(-0.15%) |
Mar 04, 2014 | 95.42 | 95.98 | 95.06 | 95.81 | 2,661,584 | +1.41(+1.49%) |
Mar 03, 2014 | 93.60 | 94.48 | 93.40 | 94.40 | 2,229,962 | +0.38(+0.40%) |
Feb 28, 2014 | 93.45 | 94.54 | 93.38 | 94.02 | 3,837,943 | +0.53(+0.57%) |
Feb 27, 2014 | 93.99 | 94.27 | 92.82 | 93.49 | 1,984,603 | -0.40(-0.42%) |
Feb 26, 2014 | 93.57 | 94.13 | 93.23 | 93.88 | 2,474,819 | +0.99(+1.07%) |
Feb 25, 2014 | 93.26 | 93.55 | 92.72 | 92.89 | 2,075,218 | -0.32(-0.34%) |
Feb 24, 2014 | 93.26 | 94.28 | 92.97 | 93.21 | 2,478,828 | +0.20(+0.22%) |
Feb 21, 2014 | 93.06 | 93.67 | 92.53 | 93.01 | 2,087,070 | -0.21(-0.23%) |
Feb 20, 2014 | 93.29 | 93.85 | 92.67 | 93.22 | 1,816,220 | -0.15(-0.16%) |
Feb 19, 2014 | 93.03 | 94.26 | 93.00 | 93.37 | 2,175,539 | -0.05(-0.06%) |
Feb 18, 2014 | 93.42 | 93.55 | 92.41 | 93.42 | 2,420,836 | +0.05(+0.05%) |
Feb 14, 2014 | 92.37 | 93.38 | 93.38 | 93.38 | 1,834,077 | +0.85(+0.92%) |
Feb 13, 2014 | 91.70 | 93.03 | 91.59 | 92.53 | 1,888,360 | +0.46(+0.50%) |
Feb 12, 2014 | 91.90 | 92.33 | 91.52 | 92.06 | 1,829,989 | -0.01(-0.01%) |
Feb 11, 2014 | 91.43 | 92.35 | 91.19 | 92.07 | 2,566,242 | +0.50(+0.54%) |
Feb 10, 2014 | 91.05 | 91.95 | 90.62 | 91.57 | 2,478,072 | +0.79(+0.87%) |
Feb 07, 2014 | 90.23 | 90.86 | 88.87 | 90.78 | 2,761,954 | +0.95(+1.06%) |
Feb 06, 2014 | 89.01 | 90.09 | 88.88 | 89.83 | 2,459,490 | +0.80(+0.90%) |
Feb 05, 2014 | 88.48 | 89.21 | 88.11 | 89.02 | 2,491,453 | +0.30(+0.34%) |
Feb 04, 2014 | 87.58 | 88.91 | 86.99 | 88.72 | 3,095,936 | +1.29(+1.48%) |