Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 94.33 | 95.10 | 93.74 | 95.02 | 294,740 | +0.53(+0.56%) |
Apr 29, 2014 | 94.58 | 94.87 | 94.14 | 94.50 | 291,523 | +0.38(+0.40%) |
Apr 28, 2014 | 94.86 | 95.27 | 92.93 | 94.12 | 406,928 | -0.47(-0.49%) |
Apr 25, 2014 | 95.85 | 95.85 | 94.37 | 94.58 | 572,400 | -1.47(-1.53%) |
Apr 24, 2014 | 96.77 | 96.85 | 95.32 | 96.05 | 193,694 | -0.16(-0.16%) |
Apr 23, 2014 | 96.47 | 96.75 | 96.13 | 96.20 | 275,171 | -0.44(-0.46%) |
Apr 22, 2014 | 95.94 | 96.87 | 95.83 | 96.64 | 336,652 | +0.90(+0.94%) |
Apr 21, 2014 | 95.44 | 95.81 | 94.92 | 95.75 | 440,888 | +0.39(+0.41%) |
Apr 17, 2014 | 94.86 | 95.36 | 95.36 | 95.36 | 248,393 | +0.36(+0.38%) |
Apr 16, 2014 | 94.56 | 95.02 | 94.14 | 95.00 | 739,999 | +1.09(+1.16%) |
Apr 15, 2014 | 93.80 | 94.24 | 92.07 | 93.91 | 538,144 | +0.50(+0.54%) |
Apr 14, 2014 | 93.91 | 94.26 | 92.62 | 93.41 | 254,754 | +0.37(+0.40%) |
Apr 11, 2014 | 93.62 | 94.22 | 92.87 | 93.04 | 798,799 | -1.34(-1.42%) |
Apr 10, 2014 | 96.69 | 96.71 | 94.00 | 94.37 | 481,738 | -2.35(-2.43%) |
Apr 09, 2014 | 95.72 | 96.74 | 95.45 | 96.73 | 329,341 | +1.27(+1.33%) |
Apr 08, 2014 | 94.97 | 95.78 | 94.29 | 95.46 | 453,650 | +0.68(+0.72%) |
Apr 07, 2014 | 95.94 | 96.14 | 94.26 | 94.78 | 404,937 | -1.56(-1.62%) |
Apr 04, 2014 | 98.73 | 98.82 | 95.99 | 96.34 | 470,843 | -1.76(-1.79%) |
Apr 03, 2014 | 98.90 | 98.95 | 97.76 | 98.10 | 319,761 | -0.78(-0.78%) |
Apr 02, 2014 | 98.73 | 98.93 | 98.38 | 98.88 | 474,451 | +0.53(+0.53%) |
Apr 01, 2014 | 97.50 | 98.45 | 97.45 | 98.35 | 727,223 | +0.95(+0.97%) |
Mar 31, 2014 | 96.43 | 97.48 | 96.05 | 97.40 | 293,081 | +1.65(+1.72%) |
Mar 28, 2014 | 95.64 | 96.77 | 95.56 | 95.75 | 318,266 | +0.22(+0.23%) |
Mar 27, 2014 | 95.78 | 96.24 | 95.11 | 95.54 | 405,529 | -0.25(-0.26%) |
Mar 26, 2014 | 98.00 | 98.00 | 95.77 | 95.79 | 468,952 | -1.48(-1.52%) |
Mar 25, 2014 | 97.73 | 98.19 | 96.73 | 97.27 | 282,597 | -0.02(-0.02%) |
Mar 24, 2014 | 98.59 | 98.77 | 96.57 | 97.29 | 392,304 | -1.03(-1.04%) |
Mar 21, 2014 | 98.92 | 99.38 | 98.20 | 98.32 | 1,364,139 | -0.26(-0.26%) |
Mar 20, 2014 | 98.18 | 98.71 | 97.81 | 98.58 | 213,163 | +0.22(+0.22%) |
Mar 19, 2014 | 98.99 | 99.07 | 97.77 | 98.36 | 311,144 | -0.66(-0.67%) |
Mar 18, 2014 | 97.99 | 99.08 | 97.89 | 99.02 | 253,410 | +1.22(+1.24%) |
Mar 17, 2014 | 97.68 | 98.42 | 97.61 | 97.81 | 310,882 | +0.67(+0.69%) |
Mar 14, 2014 | 96.59 | 97.50 | 96.58 | 97.14 | 430,396 | +0.29(+0.30%) |
Mar 13, 2014 | 98.45 | 98.45 | 96.43 | 96.84 | 432,715 | -1.21(-1.23%) |
Mar 12, 2014 | 97.35 | 98.05 | 96.89 | 98.05 | 253,042 | +0.28(+0.29%) |
Mar 11, 2014 | 98.70 | 98.98 | 97.45 | 97.76 | 380,489 | -0.83(-0.84%) |
Mar 10, 2014 | 98.88 | 98.96 | 98.03 | 98.59 | 274,688 | -0.42(-0.43%) |
Mar 07, 2014 | 99.53 | 99.55 | 98.51 | 99.01 | 484,318 | +0.07(+0.07%) |
Mar 06, 2014 | 99.21 | 99.34 | 98.84 | 98.95 | 249,251 | -0.07(-0.07%) |
Mar 05, 2014 | 99.07 | 99.17 | 98.80 | 99.01 | 394,138 | -0.01(-0.01%) |
Mar 04, 2014 | 98.18 | 99.37 | 98.01 | 99.02 | 418,077 | +1.92(+1.98%) |
Mar 03, 2014 | 96.75 | 97.42 | 96.21 | 97.10 | 633,390 | -0.47(-0.49%) |
Feb 28, 2014 | 97.73 | 98.34 | 97.07 | 97.57 | 554,436 | -0.24(-0.25%) |
Feb 27, 2014 | 97.07 | 97.82 | 96.95 | 97.82 | 396,026 | +0.51(+0.52%) |
Feb 26, 2014 | 96.97 | 97.83 | 96.76 | 97.31 | 327,761 | +0.43(+0.44%) |
Feb 25, 2014 | 96.92 | 97.30 | 96.46 | 96.88 | 386,103 | +0.05(+0.05%) |
Feb 24, 2014 | 96.39 | 97.40 | 96.20 | 96.82 | 456,164 | +0.62(+0.65%) |
Feb 21, 2014 | 96.18 | 96.48 | 95.92 | 96.20 | 224,384 | +0.31(+0.32%) |
Feb 20, 2014 | 95.11 | 96.05 | 95.02 | 95.89 | 248,824 | +0.77(+0.81%) |
Feb 19, 2014 | 95.67 | 96.14 | 95.03 | 95.13 | 405,591 | -0.76(-0.79%) |
Feb 18, 2014 | 95.45 | 95.98 | 95.09 | 95.88 | 522,093 | +0.76(+0.80%) |
Feb 14, 2014 | 94.67 | 95.13 | 95.13 | 95.13 | 451,132 | +0.27(+0.28%) |
Feb 13, 2014 | 92.99 | 94.94 | 92.93 | 94.86 | 412,647 | +1.00(+1.07%) |
Feb 12, 2014 | 93.69 | 94.17 | 93.49 | 93.86 | 371,739 | +0.46(+0.49%) |
Feb 11, 2014 | 92.70 | 93.61 | 92.55 | 93.40 | 388,082 | +0.83(+0.89%) |
Feb 10, 2014 | 92.38 | 92.61 | 91.85 | 92.57 | 675,115 | +0.28(+0.31%) |
Feb 07, 2014 | 91.79 | 92.37 | 91.44 | 92.29 | 508,249 | +0.94(+1.03%) |
Feb 06, 2014 | 90.56 | 91.46 | 90.56 | 91.35 | 570,335 | +1.06(+1.17%) |
Feb 05, 2014 | 90.29 | 90.58 | 89.25 | 90.29 | 556,795 | -0.53(-0.59%) |
Feb 04, 2014 | 90.35 | 91.05 | 89.81 | 90.82 | 874,247 | +0.87(+0.97%) |