Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 997.18 | 1005 | 991.88 | 999.67 | 0 | +0.97(+0.10%) |
Apr 29, 2014 | 997.39 | 1005 | 991.09 | 998.70 | 0 | +2.53(+0.25%) |
Apr 28, 2014 | 992.02 | 1004 | 981.47 | 996.17 | 0 | +6.07(+0.61%) |
Apr 25, 2014 | 993.22 | 999.17 | 984.35 | 990.10 | 0 | -4.42(-0.44%) |
Apr 24, 2014 | 996.56 | 1001 | 986.26 | 994.52 | 0 | +7.86(+0.80%) |
Apr 23, 2014 | 989.10 | 993.36 | 981.45 | 986.66 | 0 | -3.55(-0.36%) |
Apr 22, 2014 | 986.60 | 994.57 | 982.93 | 990.22 | 0 | +3.16(+0.32%) |
Apr 21, 2014 | 985.34 | 990.87 | 979.79 | 987.05 | 0 | +2.19(+0.22%) |
Apr 17, 2014 | 984.87 | 984.87 | 984.87 | 0 | +0.25(+0.03%) | |
Apr 16, 2014 | 982.40 | 988.53 | 974.39 | 984.61 | 0 | +7.97(+0.82%) |
Apr 15, 2014 | 974.63 | 981.93 | 962.90 | 976.64 | 0 | +4.47(+0.46%) |
Apr 14, 2014 | 971.01 | 977.67 | 963.00 | 972.16 | 0 | +7.53(+0.78%) |
Apr 11, 2014 | 965.83 | 976.05 | 959.91 | 964.64 | 0 | -8.27(-0.85%) |
Apr 10, 2014 | 992.48 | 996.76 | 970.79 | 972.91 | 0 | -19.71(-1.99%) |
Apr 09, 2014 | 985.72 | 994.97 | 979.54 | 992.62 | 0 | +9.35(+0.95%) |
Apr 08, 2014 | 979.54 | 988.15 | 972.09 | 983.27 | 0 | -12.99(-1.30%) |
Apr 07, 2014 | 1002 | 1009 | 991.02 | 996.26 | 0 | -6.98(-0.70%) |
Apr 04, 2014 | 1019 | 1022 | 1001 | 1003 | 0 | -11.10(-1.09%) |
Apr 03, 2014 | 1017 | 1021 | 1009 | 1014 | 0 | -19.43(-1.88%) |
Apr 02, 2014 | 1033 | 1039 | 1027 | 1034 | 0 | +2.64(+0.26%) |
Apr 01, 2014 | 1026 | 1036 | 1022 | 1031 | 0 | -3.39(-0.33%) |
Mar 31, 2014 | 1035 | 1043 | 1028 | 1035 | 0 | +13.73(+1.35%) |
Mar 28, 2014 | 1019 | 1029 | 1014 | 1021 | 0 | +5.34(+0.53%) |
Mar 27, 2014 | 1018 | 1025 | 1008 | 1015 | 0 | -2.81(-0.28%) |
Mar 26, 2014 | 1031 | 1037 | 1017 | 1018 | 0 | -7.35(-0.72%) |
Mar 25, 2014 | 1024 | 1034 | 1015 | 1026 | 0 | +5.96(+0.58%) |
Mar 24, 2014 | 1023 | 1028 | 1011 | 1020 | 0 | -0.98(-0.10%) |
Mar 21, 2014 | 1030 | 1036 | 1016 | 1021 | 0 | -2.64(-0.26%) |
Mar 20, 2014 | 1014 | 1029 | 1010 | 1023 | 0 | +6.27(+0.62%) |
Mar 19, 2014 | 1021 | 1028 | 1010 | 1017 | 0 | -4.36(-0.43%) |
Mar 18, 2014 | 1015 | 1025 | 1011 | 1021 | 0 | +7.33(+0.72%) |
Mar 17, 2014 | 1009 | 1019 | 1006 | 1014 | 0 | +10.11(+1.01%) |
Mar 14, 2014 | 1007 | 1014 | 1000 | 1004 | 0 | -5.66(-0.56%) |
Mar 13, 2014 | 1024 | 1028 | 1006 | 1010 | 0 | -11.85(-1.16%) |
Mar 12, 2014 | 1015 | 1024 | 1011 | 1021 | 0 | -0.91(-0.09%) |
Mar 11, 2014 | 1027 | 1032 | 1017 | 1022 | 0 | -1.54(-0.15%) |
Mar 10, 2014 | 1023 | 1028 | 1018 | 1024 | 0 | -1.34(-0.13%) |
Mar 07, 2014 | 1029 | 1033 | 1020 | 1025 | 0 | -0.36(-0.04%) |
Mar 06, 2014 | 1025 | 1031 | 1020 | 1026 | 0 | +3.48(+0.34%) |
Mar 05, 2014 | 1022 | 1028 | 1015 | 1022 | 0 | +0.38(+0.04%) |
Mar 04, 2014 | 1017 | 1025 | 1014 | 1022 | 0 | +14.38(+1.43%) |
Mar 03, 2014 | 1007 | 1013 | 998.97 | 1007 | 0 | -9.20(-0.91%) |
Feb 28, 2014 | 1015 | 1025 | 1008 | 1017 | 0 | +1.83(+0.18%) |
Feb 27, 2014 | 1007 | 1017 | 1003 | 1015 | 0 | +6.36(+0.63%) |
Feb 26, 2014 | 1010 | 1016 | 1001 | 1008 | 0 | +0.89(+0.09%) |
Feb 25, 2014 | 1011 | 1016 | 1002 | 1007 | 0 | -0.66(-0.07%) |
Feb 24, 2014 | 1004 | 1015 | 1001 | 1008 | 0 | +3.73(+0.37%) |
Feb 21, 2014 | 1009 | 1014 | 1002 | 1004 | 0 | -2.18(-0.22%) |
Feb 20, 2014 | 1003 | 1012 | 998.09 | 1007 | 0 | +2.25(+0.22%) |
Feb 19, 2014 | 1009 | 1017 | 1001 | 1004 | 0 | -7.23(-0.71%) |
Feb 18, 2014 | 1014 | 1020 | 1007 | 1012 | 0 | -1.66(-0.16%) |
Feb 14, 2014 | 1013 | 1013 | 1013 | 0 | +3.61(+0.36%) | |
Feb 13, 2014 | 997.11 | 1012 | 994.74 | 1010 | 0 | +5.49(+0.55%) |
Feb 12, 2014 | 1005 | 1011 | 998.49 | 1004 | 0 | -0.90(-0.09%) |
Feb 11, 2014 | 995.14 | 1008 | 991.52 | 1005 | 0 | +12.63(+1.27%) |
Feb 10, 2014 | 989.21 | 996.97 | 983.02 | 992.38 | 0 | +2.45(+0.25%) |
Feb 07, 2014 | 984.16 | 993.22 | 977.92 | 989.93 | 0 | +15.41(+1.58%) |
Feb 06, 2014 | 964.89 | 977.94 | 961.87 | 974.52 | 0 | +8.02(+0.83%) |
Feb 05, 2014 | 961.91 | 972.51 | 955.78 | 966.50 | 0 | +2.28(+0.24%) |
Feb 04, 2014 | 963.17 | 971.45 | 955.70 | 964.22 | 0 | +6.63(+0.69%) |