Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 96.04 | 96.04 | 93.88 | 95.03 | 55,457 | -0.96(-1.00%) |
Apr 29, 2014 | 96.42 | 97.11 | 94.99 | 95.98 | 50,725 | -0.18(-0.19%) |
Apr 28, 2014 | 96.36 | 97.16 | 95.20 | 96.16 | 46,690 | -0.16(-0.16%) |
Apr 25, 2014 | 96.96 | 97.68 | 96.18 | 96.32 | 64,268 | -1.25(-1.28%) |
Apr 24, 2014 | 98.03 | 98.52 | 96.85 | 97.57 | 88,608 | -0.10(-0.10%) |
Apr 23, 2014 | 96.39 | 98.06 | 96.09 | 97.67 | 51,840 | +0.95(+0.98%) |
Apr 22, 2014 | 97.71 | 98.22 | 96.51 | 96.72 | 30,645 | -1.11(-1.14%) |
Apr 21, 2014 | 97.73 | 98.38 | 97.56 | 97.83 | 22,234 | +0.44(+0.45%) |
Apr 17, 2014 | 97.94 | 97.40 | 97.40 | 97.40 | 17,882 | -0.59(-0.60%) |
Apr 16, 2014 | 97.50 | 98.94 | 97.49 | 97.99 | 71,790 | +0.60(+0.61%) |
Apr 15, 2014 | 97.57 | 97.85 | 96.31 | 97.39 | 61,299 | +0.11(+0.11%) |
Apr 14, 2014 | 95.92 | 97.47 | 95.10 | 97.28 | 52,851 | +1.37(+1.43%) |
Apr 11, 2014 | 95.62 | 96.44 | 94.15 | 95.91 | 52,447 | -0.01(-0.01%) |
Apr 10, 2014 | 95.97 | 97.12 | 94.97 | 95.92 | 92,249 | -0.08(-0.08%) |
Apr 09, 2014 | 97.10 | 97.10 | 93.98 | 96.00 | 79,831 | -0.91(-0.94%) |
Apr 08, 2014 | 93.87 | 97.85 | 93.01 | 96.91 | 142,326 | +3.42(+3.66%) |
Apr 07, 2014 | 94.87 | 94.99 | 92.78 | 93.49 | 95,822 | -1.62(-1.70%) |
Apr 04, 2014 | 96.80 | 96.90 | 94.65 | 95.10 | 79,045 | -1.00(-1.04%) |
Apr 03, 2014 | 97.59 | 97.59 | 95.17 | 96.10 | 133,411 | -1.41(-1.45%) |
Apr 02, 2014 | 97.86 | 97.86 | 95.04 | 97.51 | 65,099 | -0.18(-0.18%) |
Apr 01, 2014 | 95.93 | 97.91 | 95.93 | 97.69 | 89,653 | +2.36(+2.48%) |
Mar 31, 2014 | 96.24 | 97.06 | 94.90 | 95.33 | 90,494 | -0.05(-0.05%) |
Mar 28, 2014 | 95.37 | 96.31 | 94.85 | 95.38 | 34,686 | +0.41(+0.43%) |
Mar 27, 2014 | 94.28 | 95.10 | 93.53 | 94.96 | 70,476 | +0.96(+1.02%) |
Mar 26, 2014 | 94.49 | 94.91 | 93.60 | 94.01 | 70,762 | +0.20(+0.22%) |
Mar 25, 2014 | 93.02 | 94.88 | 92.69 | 93.81 | 72,193 | +1.70(+1.85%) |
Mar 24, 2014 | 93.09 | 94.05 | 91.68 | 92.10 | 100,911 | -0.04(-0.04%) |
Mar 21, 2014 | 90.36 | 92.78 | 89.72 | 92.14 | 123,889 | +1.97(+2.18%) |
Mar 20, 2014 | 87.22 | 90.53 | 86.58 | 90.17 | 107,578 | +2.98(+3.41%) |
Mar 19, 2014 | 88.27 | 89.92 | 86.60 | 87.20 | 75,824 | -0.77(-0.87%) |
Mar 18, 2014 | 89.56 | 90.28 | 87.53 | 87.97 | 69,864 | -1.22(-1.37%) |
Mar 17, 2014 | 87.61 | 89.97 | 87.35 | 89.19 | 46,784 | +2.27(+2.61%) |
Mar 14, 2014 | 86.16 | 87.52 | 85.08 | 86.92 | 56,698 | +0.82(+0.95%) |
Mar 13, 2014 | 88.38 | 89.74 | 84.93 | 86.10 | 120,055 | -2.00(-2.27%) |
Mar 12, 2014 | 89.46 | 89.69 | 87.77 | 88.10 | 88,046 | -1.38(-1.54%) |
Mar 11, 2014 | 88.57 | 90.16 | 87.71 | 89.48 | 80,664 | +1.36(+1.54%) |
Mar 10, 2014 | 90.08 | 90.10 | 87.73 | 88.12 | 74,506 | -2.88(-3.16%) |
Mar 07, 2014 | 90.11 | 91.13 | 88.85 | 90.99 | 95,307 | +1.26(+1.40%) |
Mar 06, 2014 | 86.51 | 90.14 | 86.41 | 89.73 | 164,635 | +3.60(+4.18%) |
Mar 05, 2014 | 85.78 | 86.43 | 85.54 | 86.13 | 81,710 | +0.19(+0.22%) |
Mar 04, 2014 | 86.44 | 86.79 | 84.96 | 85.95 | 137,328 | +0.17(+0.20%) |
Mar 03, 2014 | 86.31 | 86.76 | 85.10 | 85.78 | 97,875 | -0.66(-0.76%) |
Feb 28, 2014 | 86.28 | 87.21 | 85.59 | 86.44 | 86,644 | +0.30(+0.34%) |
Feb 27, 2014 | 84.57 | 86.46 | 84.57 | 86.14 | 89,778 | +1.57(+1.86%) |
Feb 26, 2014 | 85.49 | 85.49 | 83.98 | 84.57 | 90,090 | -0.08(-0.09%) |
Feb 25, 2014 | 84.12 | 85.23 | 83.53 | 84.65 | 131,383 | +0.07(+0.08%) |
Feb 24, 2014 | 83.79 | 86.23 | 83.79 | 84.58 | 68,693 | +1.30(+1.56%) |
Feb 21, 2014 | 83.65 | 85.00 | 83.04 | 83.28 | 117,401 | +0.11(+0.13%) |
Feb 20, 2014 | 83.95 | 84.66 | 83.17 | 83.17 | 86,432 | -0.88(-1.05%) |
Feb 19, 2014 | 85.37 | 86.21 | 83.96 | 84.05 | 66,780 | -1.34(-1.57%) |
Feb 18, 2014 | 85.81 | 86.50 | 85.32 | 85.39 | 44,433 | -0.05(-0.05%) |
Feb 14, 2014 | 86.04 | 85.43 | 85.43 | 85.43 | 137,397 | -0.66(-0.77%) |
Feb 13, 2014 | 84.05 | 86.09 | 84.05 | 86.09 | 53,594 | +1.44(+1.70%) |
Feb 12, 2014 | 85.39 | 85.88 | 84.60 | 84.66 | 66,039 | -0.82(-0.95%) |
Feb 11, 2014 | 85.22 | 86.75 | 84.83 | 85.47 | 161,594 | +0.25(+0.29%) |
Feb 10, 2014 | 85.79 | 85.85 | 85.13 | 85.22 | 51,283 | -0.51(-0.60%) |
Feb 07, 2014 | 86.20 | 87.72 | 85.50 | 85.74 | 75,477 | +0.02(+0.02%) |
Feb 06, 2014 | 85.40 | 87.73 | 85.01 | 85.72 | 90,269 | +0.76(+0.90%) |
Feb 05, 2014 | 86.42 | 87.74 | 84.06 | 84.96 | 132,375 | -1.70(-1.96%) |
Feb 04, 2014 | 86.56 | 87.42 | 85.86 | 86.66 | 177,049 | +1.26(+1.47%) |