Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 107.99 | 111.36 | 107.62 | 111.29 | 549,746 | +3.17(+2.93%) |
Apr 29, 2014 | 108.61 | 110.20 | 107.53 | 108.12 | 638,918 | +0.34(+0.31%) |
Apr 28, 2014 | 106.94 | 108.12 | 106.28 | 107.79 | 699,262 | +0.90(+0.84%) |
Apr 25, 2014 | 105.75 | 107.49 | 105.53 | 106.89 | 299,589 | +0.34(+0.32%) |
Apr 24, 2014 | 107.52 | 107.67 | 106.36 | 106.54 | 422,871 | -0.65(-0.61%) |
Apr 23, 2014 | 104.98 | 107.38 | 104.98 | 107.19 | 452,453 | +2.20(+2.10%) |
Apr 22, 2014 | 104.49 | 105.29 | 104.39 | 104.99 | 387,213 | +0.42(+0.41%) |
Apr 21, 2014 | 105.29 | 105.29 | 104.47 | 104.57 | 201,491 | -0.73(-0.69%) |
Apr 17, 2014 | 103.75 | 105.30 | 105.30 | 105.30 | 606,967 | +1.55(+1.49%) |
Apr 16, 2014 | 102.47 | 103.75 | 101.25 | 103.75 | 386,294 | +5.44(+5.53%) |
Apr 15, 2014 | 100.18 | 100.86 | 97.71 | 98.31 | 478,893 | -1.89(-1.89%) |
Apr 14, 2014 | 99.60 | 101.18 | 99.41 | 100.20 | 431,113 | +1.38(+1.40%) |
Apr 11, 2014 | 98.70 | 99.58 | 98.39 | 98.82 | 480,956 | -0.70(-0.70%) |
Apr 10, 2014 | 99.91 | 101.53 | 99.41 | 99.52 | 498,390 | -0.62(-0.62%) |
Apr 09, 2014 | 99.11 | 100.31 | 98.15 | 100.14 | 870,976 | +0.84(+0.85%) |
Apr 08, 2014 | 100.05 | 100.68 | 99.16 | 99.30 | 398,228 | -0.13(-0.13%) |
Apr 07, 2014 | 99.59 | 100.29 | 98.17 | 99.43 | 552,343 | -0.25(-0.25%) |
Apr 04, 2014 | 97.64 | 100.96 | 97.61 | 99.67 | 885,381 | +1.97(+2.01%) |
Apr 03, 2014 | 97.85 | 98.48 | 96.89 | 97.71 | 604,766 | +0.21(+0.22%) |
Apr 02, 2014 | 97.37 | 98.68 | 96.93 | 97.49 | 527,967 | +0.22(+0.23%) |
Apr 01, 2014 | 97.94 | 98.57 | 97.10 | 97.27 | 654,263 | -0.38(-0.38%) |
Mar 31, 2014 | 96.36 | 97.65 | 95.73 | 97.65 | 645,446 | +2.19(+2.29%) |
Mar 28, 2014 | 94.47 | 96.31 | 93.52 | 95.46 | 332,621 | +1.42(+1.51%) |
Mar 27, 2014 | 92.41 | 94.14 | 92.41 | 94.05 | 427,092 | +1.87(+2.03%) |
Mar 26, 2014 | 91.43 | 93.41 | 90.51 | 92.18 | 480,130 | +1.34(+1.47%) |
Mar 25, 2014 | 88.93 | 90.98 | 88.93 | 90.84 | 387,168 | +1.70(+1.91%) |
Mar 24, 2014 | 90.00 | 90.41 | 88.26 | 89.14 | 558,801 | -0.45(-0.50%) |
Mar 21, 2014 | 90.82 | 91.61 | 89.14 | 89.59 | 517,289 | -0.87(-0.96%) |
Mar 20, 2014 | 89.25 | 90.88 | 89.23 | 90.46 | 327,097 | +1.12(+1.25%) |
Mar 19, 2014 | 90.54 | 90.54 | 89.04 | 89.34 | 325,074 | -1.10(-1.21%) |
Mar 18, 2014 | 89.78 | 90.87 | 89.61 | 90.43 | 259,888 | +0.50(+0.55%) |
Mar 17, 2014 | 89.70 | 90.69 | 89.59 | 89.94 | 144,258 | +0.33(+0.36%) |
Mar 14, 2014 | 88.68 | 89.71 | 88.50 | 89.61 | 462,379 | +0.72(+0.81%) |
Mar 13, 2014 | 90.56 | 90.90 | 88.51 | 88.89 | 419,266 | -1.23(-1.37%) |
Mar 12, 2014 | 89.92 | 91.16 | 89.92 | 90.12 | 614,403 | -0.02(-0.02%) |
Mar 11, 2014 | 91.75 | 91.78 | 89.95 | 90.14 | 383,878 | -1.26(-1.38%) |
Mar 10, 2014 | 91.25 | 92.09 | 90.73 | 91.40 | 338,523 | -0.38(-0.41%) |
Mar 07, 2014 | 93.95 | 93.98 | 91.36 | 91.78 | 307,705 | -2.17(-2.31%) |
Mar 06, 2014 | 94.62 | 95.78 | 92.79 | 93.95 | 467,478 | +1.50(+1.62%) |
Mar 05, 2014 | 91.86 | 92.75 | 91.56 | 92.45 | 345,413 | +0.50(+0.55%) |
Mar 04, 2014 | 92.59 | 93.37 | 91.36 | 91.94 | 394,583 | +0.51(+0.56%) |
Mar 03, 2014 | 91.35 | 92.60 | 90.83 | 91.43 | 291,004 | -0.54(-0.59%) |
Feb 28, 2014 | 91.36 | 92.87 | 91.34 | 91.97 | 443,235 | +0.79(+0.86%) |
Feb 27, 2014 | 91.02 | 91.57 | 90.23 | 91.19 | 377,467 | -0.04(-0.04%) |
Feb 26, 2014 | 92.71 | 93.16 | 90.94 | 91.22 | 394,057 | -1.44(-1.56%) |
Feb 25, 2014 | 93.22 | 93.27 | 92.29 | 92.67 | 409,353 | -0.18(-0.19%) |
Feb 24, 2014 | 91.65 | 93.28 | 90.48 | 92.84 | 643,220 | +2.36(+2.61%) |
Feb 21, 2014 | 89.76 | 91.28 | 88.94 | 90.48 | 484,035 | +0.91(+1.02%) |
Feb 20, 2014 | 90.24 | 91.05 | 89.03 | 89.57 | 452,862 | -0.45(-0.50%) |
Feb 19, 2014 | 91.33 | 91.81 | 89.94 | 90.02 | 380,437 | -1.47(-1.60%) |
Feb 18, 2014 | 94.75 | 95.04 | 90.88 | 91.49 | 726,087 | -3.36(-3.55%) |
Feb 14, 2014 | 93.35 | 94.85 | 94.85 | 94.85 | 618,206 | +1.60(+1.72%) |
Feb 13, 2014 | 92.71 | 93.56 | 92.30 | 93.25 | 274,495 | -0.21(-0.22%) |
Feb 12, 2014 | 94.32 | 95.41 | 93.44 | 93.46 | 494,195 | -0.92(-0.98%) |
Feb 11, 2014 | 91.03 | 94.56 | 91.00 | 94.38 | 795,544 | +3.58(+3.94%) |
Feb 10, 2014 | 88.64 | 92.71 | 87.61 | 90.80 | 696,596 | +2.20(+2.49%) |
Feb 07, 2014 | 89.24 | 89.74 | 88.16 | 88.60 | 1,180,229 | -0.48(-0.54%) |
Feb 06, 2014 | 89.42 | 89.51 | 88.33 | 89.08 | 1,009,265 | +0.26(+0.29%) |
Feb 05, 2014 | 90.87 | 91.43 | 87.49 | 88.82 | 787,717 | -1.79(-1.98%) |
Feb 04, 2014 | 90.84 | 91.73 | 89.63 | 90.61 | 1,190,191 | +0.44(+0.49%) |