Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 87.49 | 88.46 | 87.00 | 88.36 | 338,384 | +0.96(+1.10%) |
Apr 29, 2014 | 86.86 | 88.10 | 86.68 | 87.40 | 418,543 | +0.66(+0.77%) |
Apr 28, 2014 | 87.53 | 87.57 | 85.76 | 86.73 | 315,178 | -0.37(-0.42%) |
Apr 25, 2014 | 87.22 | 87.66 | 86.83 | 87.10 | 330,890 | -0.41(-0.46%) |
Apr 24, 2014 | 87.51 | 87.69 | 86.29 | 87.51 | 374,651 | +0.70(+0.80%) |
Apr 23, 2014 | 87.53 | 87.75 | 86.75 | 86.81 | 273,329 | -0.85(-0.97%) |
Apr 22, 2014 | 87.71 | 88.15 | 87.50 | 87.66 | 222,642 | +0.03(+0.04%) |
Apr 21, 2014 | 88.15 | 88.30 | 87.22 | 87.63 | 163,453 | -0.12(-0.14%) |
Apr 17, 2014 | 87.46 | 87.76 | 87.76 | 87.76 | 411,484 | +0.16(+0.18%) |
Apr 16, 2014 | 87.23 | 88.37 | 87.07 | 87.60 | 516,816 | +0.84(+0.97%) |
Apr 15, 2014 | 86.39 | 86.94 | 85.32 | 86.76 | 561,171 | +0.56(+0.64%) |
Apr 14, 2014 | 85.71 | 86.28 | 84.92 | 86.20 | 510,435 | +1.17(+1.38%) |
Apr 11, 2014 | 85.80 | 86.78 | 85.03 | 85.03 | 308,500 | -1.97(-2.26%) |
Apr 10, 2014 | 88.53 | 88.53 | 86.88 | 87.00 | 356,658 | -1.53(-1.73%) |
Apr 09, 2014 | 87.68 | 88.63 | 87.21 | 88.54 | 177,995 | +1.16(+1.33%) |
Apr 08, 2014 | 87.90 | 88.27 | 86.85 | 87.37 | 265,942 | +0.21(+0.24%) |
Apr 07, 2014 | 87.55 | 88.07 | 86.63 | 87.17 | 364,725 | -0.62(-0.71%) |
Apr 04, 2014 | 89.61 | 89.61 | 87.67 | 87.79 | 439,022 | -1.30(-1.46%) |
Apr 03, 2014 | 89.54 | 89.85 | 88.54 | 89.09 | 343,878 | -0.33(-0.37%) |
Apr 02, 2014 | 89.81 | 89.91 | 89.14 | 89.42 | 237,374 | -0.36(-0.40%) |
Apr 01, 2014 | 89.66 | 89.92 | 88.95 | 89.78 | 274,763 | +0.33(+0.37%) |
Mar 31, 2014 | 88.58 | 89.67 | 88.51 | 89.45 | 331,995 | +1.35(+1.54%) |
Mar 28, 2014 | 87.52 | 88.61 | 87.41 | 88.10 | 372,744 | +0.91(+1.05%) |
Mar 27, 2014 | 88.40 | 88.83 | 86.98 | 87.18 | 572,487 | -1.06(-1.20%) |
Mar 26, 2014 | 91.07 | 91.07 | 88.14 | 88.24 | 591,789 | -2.31(-2.56%) |
Mar 25, 2014 | 89.77 | 91.09 | 88.64 | 90.56 | 774,102 | +0.87(+0.97%) |
Mar 24, 2014 | 88.80 | 89.73 | 88.44 | 89.69 | 685,558 | +0.99(+1.11%) |
Mar 21, 2014 | 89.80 | 90.10 | 88.68 | 88.70 | 622,462 | -0.90(-1.01%) |
Mar 20, 2014 | 90.41 | 90.68 | 89.29 | 89.61 | 528,825 | -1.44(-1.58%) |
Mar 19, 2014 | 94.67 | 95.02 | 90.56 | 91.04 | 1,249,320 | -4.08(-4.29%) |
Mar 18, 2014 | 92.41 | 95.26 | 91.43 | 95.12 | 1,772,630 | +8.39(+9.67%) |
Mar 17, 2014 | 86.67 | 88.10 | 86.49 | 86.73 | 951,007 | +0.73(+0.85%) |
Mar 14, 2014 | 86.05 | 87.02 | 85.87 | 86.00 | 335,042 | +0.02(+0.03%) |
Mar 13, 2014 | 88.05 | 88.64 | 85.56 | 85.98 | 452,480 | -1.57(-1.79%) |
Mar 12, 2014 | 87.38 | 87.95 | 86.98 | 87.55 | 583,578 | -0.18(-0.21%) |
Mar 11, 2014 | 87.52 | 88.03 | 87.05 | 87.73 | 570,720 | +0.52(+0.60%) |
Mar 10, 2014 | 87.07 | 87.45 | 86.33 | 87.21 | 242,575 | +0.16(+0.18%) |
Mar 07, 2014 | 88.28 | 88.34 | 86.83 | 87.05 | 427,660 | -1.04(-1.18%) |
Mar 06, 2014 | 87.87 | 88.39 | 87.30 | 88.09 | 277,161 | +0.41(+0.46%) |
Mar 05, 2014 | 87.61 | 87.91 | 87.05 | 87.68 | 284,467 | -0.19(-0.22%) |
Mar 04, 2014 | 87.34 | 88.34 | 87.34 | 87.87 | 303,985 | +1.44(+1.66%) |
Mar 03, 2014 | 86.48 | 87.11 | 85.42 | 86.44 | 292,655 | -0.92(-1.05%) |
Feb 28, 2014 | 86.71 | 88.00 | 86.23 | 87.36 | 419,411 | +0.61(+0.71%) |
Feb 27, 2014 | 86.21 | 86.87 | 86.05 | 86.74 | 214,867 | +0.48(+0.56%) |
Feb 26, 2014 | 86.54 | 86.98 | 85.71 | 86.26 | 299,234 | +0.41(+0.48%) |
Feb 25, 2014 | 86.54 | 87.12 | 85.57 | 85.85 | 411,055 | -0.65(-0.75%) |
Feb 24, 2014 | 86.51 | 87.07 | 86.34 | 86.50 | 276,443 | +0.16(+0.18%) |
Feb 21, 2014 | 87.17 | 87.17 | 85.95 | 86.34 | 374,059 | -0.67(-0.77%) |
Feb 20, 2014 | 85.30 | 87.10 | 84.90 | 87.01 | 422,514 | +1.86(+2.19%) |
Feb 19, 2014 | 84.71 | 85.75 | 84.36 | 85.15 | 435,638 | +0.30(+0.35%) |
Feb 18, 2014 | 85.36 | 85.73 | 84.55 | 84.85 | 343,237 | -0.24(-0.28%) |
Feb 14, 2014 | 85.40 | 85.09 | 85.09 | 85.09 | 465,110 | -0.29(-0.34%) |
Feb 13, 2014 | 85.32 | 86.10 | 85.29 | 85.38 | 422,135 | -0.22(-0.26%) |
Feb 12, 2014 | 85.46 | 86.00 | 84.91 | 85.60 | 427,742 | +0.39(+0.45%) |
Feb 11, 2014 | 84.54 | 86.26 | 84.20 | 85.21 | 523,233 | +1.02(+1.21%) |
Feb 10, 2014 | 84.82 | 85.48 | 83.94 | 84.19 | 744,235 | -0.88(-1.04%) |
Feb 07, 2014 | 84.42 | 85.74 | 84.28 | 85.07 | 407,969 | +0.91(+1.08%) |
Feb 06, 2014 | 84.20 | 84.72 | 83.61 | 84.17 | 410,044 | +0.12(+0.14%) |
Feb 05, 2014 | 84.22 | 84.35 | 83.63 | 84.05 | 293,103 | -0.40(-0.48%) |
Feb 04, 2014 | 84.73 | 84.86 | 83.94 | 84.45 | 491,038 | +0.39(+0.46%) |