Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 89.31 | 90.51 | 89.29 | 89.64 | 23,216 | +0.10(+0.12%) |
Apr 29, 2014 | 89.37 | 91.22 | 88.64 | 89.54 | 12,380 | +0.65(+0.73%) |
Apr 28, 2014 | 90.84 | 90.99 | 87.96 | 88.89 | 31,017 | -1.49(-1.65%) |
Apr 25, 2014 | 90.35 | 91.50 | 90.08 | 90.39 | 11,596 | -0.52(-0.57%) |
Apr 24, 2014 | 91.23 | 91.37 | 90.35 | 90.90 | 8,803 | +0.28(+0.31%) |
Apr 23, 2014 | 90.62 | 91.02 | 89.32 | 90.63 | 16,045 | +0.59(+0.66%) |
Apr 22, 2014 | 89.62 | 90.51 | 89.02 | 90.04 | 17,589 | +0.86(+0.97%) |
Apr 21, 2014 | 89.11 | 90.16 | 88.72 | 89.17 | 10,787 | +0.32(+0.36%) |
Apr 17, 2014 | 87.46 | 88.86 | 88.86 | 88.86 | 17,304 | +2.27(+2.63%) |
Apr 16, 2014 | 85.95 | 87.44 | 84.94 | 86.58 | 22,067 | +1.67(+1.96%) |
Apr 15, 2014 | 84.09 | 84.94 | 81.14 | 84.92 | 254,158 | +0.86(+1.02%) |
Apr 14, 2014 | 89.46 | 89.52 | 82.79 | 84.05 | 61,400 | -4.39(-4.96%) |
Apr 11, 2014 | 88.68 | 89.59 | 88.30 | 88.44 | 15,265 | -0.26(-0.29%) |
Apr 10, 2014 | 88.72 | 89.28 | 88.04 | 88.70 | 9,735 | -1.18(-1.31%) |
Apr 09, 2014 | 89.20 | 90.71 | 88.70 | 89.88 | 14,450 | +0.75(+0.84%) |
Apr 08, 2014 | 88.40 | 89.53 | 86.45 | 89.13 | 26,277 | +0.90(+1.02%) |
Apr 07, 2014 | 89.31 | 89.73 | 87.96 | 88.23 | 12,659 | -0.97(-1.08%) |
Apr 04, 2014 | 92.51 | 92.51 | 89.19 | 89.19 | 10,857 | -2.64(-2.87%) |
Apr 03, 2014 | 91.00 | 92.48 | 89.89 | 91.83 | 32,840 | +0.60(+0.66%) |
Apr 02, 2014 | 91.85 | 92.49 | 90.84 | 91.23 | 5,978 | -0.23(-0.25%) |
Apr 01, 2014 | 91.04 | 91.98 | 90.16 | 91.46 | 40,235 | +1.31(+1.45%) |
Mar 31, 2014 | 89.08 | 90.79 | 88.94 | 90.16 | 25,815 | +1.54(+1.74%) |
Mar 28, 2014 | 89.18 | 90.08 | 88.23 | 88.62 | 8,362 | +0.11(+0.13%) |
Mar 27, 2014 | 90.61 | 90.61 | 88.50 | 88.50 | 26,720 | -1.77(-1.96%) |
Mar 26, 2014 | 90.14 | 91.62 | 89.75 | 90.27 | 10,662 | -0.74(-0.81%) |
Mar 25, 2014 | 91.06 | 93.70 | 90.80 | 91.02 | 6,437 | +0.22(+0.25%) |
Mar 24, 2014 | 90.75 | 91.63 | 89.41 | 90.79 | 23,344 | +0.80(+0.89%) |
Mar 21, 2014 | 92.51 | 93.17 | 90.00 | 90.00 | 78,815 | -1.87(-2.04%) |
Mar 20, 2014 | 93.47 | 93.94 | 91.23 | 91.87 | 36,439 | -1.20(-1.29%) |
Mar 19, 2014 | 93.35 | 94.97 | 92.01 | 93.07 | 46,061 | +0.20(+0.21%) |
Mar 18, 2014 | 92.05 | 94.06 | 91.57 | 92.87 | 23,415 | +0.44(+0.47%) |
Mar 17, 2014 | 91.60 | 92.97 | 89.77 | 92.44 | 10,057 | +1.76(+1.94%) |
Mar 14, 2014 | 90.28 | 91.69 | 89.02 | 90.67 | 20,119 | +0.85(+0.94%) |
Mar 13, 2014 | 90.37 | 91.67 | 89.53 | 89.83 | 11,716 | -0.28(-0.31%) |
Mar 12, 2014 | 90.17 | 90.90 | 89.32 | 90.11 | 8,826 | -0.09(-0.10%) |
Mar 11, 2014 | 91.43 | 92.40 | 89.71 | 90.19 | 24,823 | -1.12(-1.22%) |
Mar 10, 2014 | 91.38 | 92.13 | 89.96 | 91.31 | 11,731 | -0.04(-0.04%) |
Mar 07, 2014 | 90.27 | 91.57 | 89.79 | 91.35 | 14,866 | +1.05(+1.17%) |
Mar 06, 2014 | 90.91 | 91.07 | 90.30 | 90.30 | 10,233 | -0.24(-0.26%) |
Mar 05, 2014 | 90.51 | 91.45 | 89.93 | 90.54 | 20,854 | -0.02(-0.03%) |
Mar 04, 2014 | 89.93 | 91.68 | 89.93 | 90.56 | 16,371 | +0.93(+1.03%) |
Mar 03, 2014 | 88.50 | 90.83 | 87.92 | 89.63 | 21,426 | -0.26(-0.29%) |
Feb 28, 2014 | 90.13 | 90.43 | 89.76 | 89.90 | 12,849 | -0.04(-0.04%) |
Feb 27, 2014 | 89.19 | 90.14 | 89.11 | 89.94 | 8,122 | +0.71(+0.80%) |
Feb 26, 2014 | 88.80 | 89.88 | 88.32 | 89.22 | 8,839 | +0.63(+0.72%) |
Feb 25, 2014 | 88.39 | 88.86 | 87.96 | 88.59 | 9,103 | +0.13(+0.15%) |
Feb 24, 2014 | 91.16 | 92.96 | 88.30 | 88.45 | 33,480 | -3.30(-3.60%) |
Feb 21, 2014 | 89.63 | 92.45 | 88.98 | 91.76 | 25,155 | +2.92(+3.29%) |
Feb 20, 2014 | 88.18 | 89.67 | 87.30 | 88.83 | 12,062 | +1.47(+1.68%) |
Feb 19, 2014 | 88.22 | 89.43 | 87.37 | 87.37 | 11,257 | -1.23(-1.39%) |
Feb 18, 2014 | 92.68 | 93.07 | 88.60 | 88.60 | 44,190 | -4.32(-4.65%) |
Feb 14, 2014 | 85.15 | 92.92 | 92.92 | 92.92 | 56,558 | +7.77(+9.13%) |
Feb 13, 2014 | 84.76 | 85.15 | 84.44 | 85.15 | 7,815 | -0.02(-0.03%) |
Feb 12, 2014 | 85.84 | 87.00 | 85.18 | 85.18 | 6,250 | -0.29(-0.34%) |
Feb 11, 2014 | 84.74 | 86.72 | 84.71 | 85.47 | 11,560 | +1.04(+1.23%) |
Feb 10, 2014 | 83.54 | 84.76 | 82.79 | 84.43 | 19,023 | +1.58(+1.91%) |
Feb 07, 2014 | 85.30 | 86.01 | 82.84 | 82.85 | 11,998 | -2.19(-2.57%) |
Feb 06, 2014 | 82.57 | 85.03 | 82.57 | 85.03 | 14,961 | +2.29(+2.77%) |
Feb 05, 2014 | 81.98 | 82.97 | 81.62 | 82.74 | 13,050 | +0.52(+0.64%) |
Feb 04, 2014 | 82.20 | 83.15 | 81.21 | 82.22 | 18,469 | +0.90(+1.11%) |