Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 97.62 | 98.73 | 97.41 | 98.66 | 4,093,960 | +1.09(+1.12%) |
Apr 29, 2014 | 97.79 | 97.81 | 96.86 | 97.56 | 2,567,186 | +0.23(+0.23%) |
Apr 28, 2014 | 97.48 | 98.13 | 96.44 | 97.34 | 3,164,113 | +0.48(+0.49%) |
Apr 25, 2014 | 96.82 | 97.15 | 96.24 | 96.86 | 2,950,909 | -0.06(-0.07%) |
Apr 24, 2014 | 96.73 | 97.17 | 95.76 | 96.93 | 4,014,968 | -0.95(-0.97%) |
Apr 23, 2014 | 98.46 | 98.51 | 97.81 | 97.88 | 4,014,294 | -0.64(-0.65%) |
Apr 22, 2014 | 98.24 | 98.96 | 97.98 | 98.51 | 3,156,663 | +0.19(+0.19%) |
Apr 21, 2014 | 97.35 | 98.39 | 97.30 | 98.32 | 2,511,127 | +0.63(+0.65%) |
Apr 17, 2014 | 97.39 | 97.69 | 97.69 | 97.69 | 3,729,885 | +0.68(+0.70%) |
Apr 16, 2014 | 95.88 | 97.02 | 95.62 | 97.01 | 3,010,070 | +1.90(+2.00%) |
Apr 15, 2014 | 94.53 | 95.29 | 93.64 | 95.11 | 2,987,522 | +0.67(+0.71%) |
Apr 14, 2014 | 94.66 | 94.71 | 93.64 | 94.44 | 2,901,611 | +0.54(+0.57%) |
Apr 11, 2014 | 94.60 | 94.85 | 93.90 | 93.90 | 3,339,025 | -1.12(-1.18%) |
Apr 10, 2014 | 96.27 | 96.77 | 94.97 | 95.02 | 4,026,227 | -1.33(-1.38%) |
Apr 09, 2014 | 95.76 | 96.37 | 95.40 | 96.35 | 3,761,984 | +0.71(+0.74%) |
Apr 08, 2014 | 95.36 | 95.86 | 94.64 | 95.64 | 4,079,488 | +0.31(+0.33%) |
Apr 07, 2014 | 96.33 | 96.64 | 95.32 | 95.33 | 3,934,336 | -1.04(-1.07%) |
Apr 04, 2014 | 97.10 | 97.72 | 96.30 | 96.37 | 3,856,374 | -0.20(-0.21%) |
Apr 03, 2014 | 96.62 | 97.31 | 96.25 | 96.56 | 3,773,055 | +0.10(+0.10%) |
Apr 02, 2014 | 96.46 | 96.64 | 95.99 | 96.46 | 4,626,241 | -0.38(-0.39%) |
Apr 01, 2014 | 96.38 | 96.93 | 96.23 | 96.84 | 3,341,113 | +0.62(+0.64%) |
Mar 31, 2014 | 95.48 | 96.37 | 95.46 | 96.22 | 3,823,150 | +1.04(+1.09%) |
Mar 28, 2014 | 94.75 | 95.73 | 94.46 | 95.19 | 2,687,863 | +0.96(+1.02%) |
Mar 27, 2014 | 94.21 | 94.68 | 93.75 | 94.22 | 3,387,215 | -0.18(-0.19%) |
Mar 26, 2014 | 95.51 | 95.68 | 94.40 | 94.40 | 3,254,176 | -0.69(-0.72%) |
Mar 25, 2014 | 94.80 | 95.42 | 94.26 | 95.09 | 4,085,198 | +1.16(+1.24%) |
Mar 24, 2014 | 94.56 | 94.81 | 93.54 | 93.93 | 3,938,567 | -0.50(-0.53%) |
Mar 21, 2014 | 94.75 | 95.22 | 94.27 | 94.42 | 8,346,809 | +0.49(+0.52%) |
Mar 20, 2014 | 93.02 | 94.23 | 92.82 | 93.93 | 3,633,697 | +0.85(+0.91%) |
Mar 19, 2014 | 94.16 | 94.23 | 92.62 | 93.08 | 3,007,569 | -1.07(-1.14%) |
Mar 18, 2014 | 93.97 | 94.50 | 93.80 | 94.15 | 2,855,730 | +0.33(+0.36%) |
Mar 17, 2014 | 92.68 | 94.12 | 92.68 | 93.82 | 3,565,942 | +1.73(+1.88%) |
Mar 14, 2014 | 92.27 | 93.00 | 92.00 | 92.09 | 4,194,443 | -0.70(-0.75%) |
Mar 13, 2014 | 94.47 | 94.81 | 92.66 | 92.78 | 3,546,241 | -1.25(-1.33%) |
Mar 12, 2014 | 93.68 | 94.17 | 93.34 | 94.03 | 3,717,739 | +0.04(+0.05%) |
Mar 11, 2014 | 94.85 | 94.93 | 93.79 | 93.99 | 2,713,537 | -0.74(-0.79%) |
Mar 10, 2014 | 95.03 | 95.10 | 94.41 | 94.73 | 2,769,016 | -0.39(-0.41%) |
Mar 07, 2014 | 95.67 | 95.76 | 94.84 | 95.12 | 3,357,391 | +0.02(+0.02%) |
Mar 06, 2014 | 95.31 | 95.57 | 95.06 | 95.10 | 3,146,380 | +0.16(+0.17%) |
Mar 05, 2014 | 94.10 | 95.07 | 93.76 | 94.94 | 4,984,899 | +0.83(+0.88%) |
Mar 04, 2014 | 93.57 | 94.39 | 93.33 | 94.11 | 9,834,384 | +0.33(+0.36%) |
Mar 03, 2014 | 94.39 | 94.91 | 93.39 | 93.78 | 3,959,654 | -1.79(-1.87%) |
Feb 28, 2014 | 95.18 | 95.90 | 94.99 | 95.56 | 4,482,894 | +0.28(+0.29%) |
Feb 27, 2014 | 94.07 | 95.46 | 93.63 | 95.29 | 4,404,315 | +1.05(+1.11%) |
Feb 26, 2014 | 94.43 | 94.66 | 93.83 | 94.24 | 3,906,824 | -0.05(-0.05%) |
Feb 25, 2014 | 93.82 | 94.64 | 93.53 | 94.29 | 4,161,958 | +0.52(+0.55%) |
Feb 24, 2014 | 93.50 | 94.66 | 93.23 | 93.77 | 3,460,162 | +0.45(+0.48%) |
Feb 21, 2014 | 93.32 | 93.86 | 93.13 | 93.32 | 3,629,319 | +0.01(+0.01%) |
Feb 20, 2014 | 92.67 | 93.65 | 92.24 | 93.32 | 3,037,073 | +0.71(+0.77%) |
Feb 19, 2014 | 93.15 | 94.13 | 92.53 | 92.61 | 3,833,806 | -0.88(-0.94%) |
Feb 18, 2014 | 93.85 | 94.16 | 93.37 | 93.49 | 4,055,375 | -0.23(-0.24%) |
Feb 14, 2014 | 92.05 | 93.71 | 93.71 | 93.71 | 4,271,829 | +1.40(+1.52%) |
Feb 13, 2014 | 91.71 | 92.48 | 91.26 | 92.31 | 4,018,913 | -0.21(-0.23%) |
Feb 12, 2014 | 92.45 | 92.92 | 92.22 | 92.52 | 2,961,563 | +0.22(+0.24%) |
Feb 11, 2014 | 91.40 | 92.66 | 91.39 | 92.30 | 3,695,385 | +0.90(+0.99%) |
Feb 10, 2014 | 91.36 | 91.90 | 90.92 | 91.40 | 4,707,692 | -0.44(-0.48%) |
Feb 07, 2014 | 91.30 | 91.88 | 90.77 | 91.84 | 4,643,065 | +1.01(+1.11%) |
Feb 06, 2014 | 89.92 | 91.04 | 89.56 | 90.83 | 5,432,908 | +1.09(+1.21%) |
Feb 05, 2014 | 90.20 | 90.73 | 88.73 | 89.75 | 7,038,676 | +0.45(+0.51%) |
Feb 04, 2014 | 88.85 | 89.95 | 87.46 | 89.30 | 10,518,998 | +1.99(+2.28%) |