Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 95.92 | 99.08 | 95.61 | 99.01 | 432,245 | +3.09(+3.22%) |
Apr 29, 2014 | 96.30 | 96.77 | 95.61 | 95.92 | 194,575 | -0.09(-0.09%) |
Apr 28, 2014 | 96.21 | 96.49 | 94.77 | 96.01 | 229,375 | +0.13(+0.14%) |
Apr 25, 2014 | 97.19 | 97.19 | 95.34 | 95.88 | 116,499 | -1.37(-1.41%) |
Apr 24, 2014 | 97.87 | 97.99 | 96.44 | 97.25 | 171,193 | -0.15(-0.15%) |
Apr 23, 2014 | 97.34 | 97.87 | 96.40 | 97.40 | 390,263 | -0.13(-0.13%) |
Apr 22, 2014 | 97.30 | 98.27 | 96.73 | 97.53 | 161,226 | +0.44(+0.45%) |
Apr 21, 2014 | 97.10 | 97.28 | 96.37 | 97.09 | 178,194 | +0.16(+0.17%) |
Apr 17, 2014 | 96.05 | 96.93 | 96.93 | 96.93 | 182,800 | +0.98(+1.02%) |
Apr 16, 2014 | 94.98 | 96.07 | 94.30 | 95.95 | 138,517 | +1.21(+1.28%) |
Apr 15, 2014 | 94.49 | 95.87 | 93.54 | 94.74 | 222,669 | +0.50(+0.53%) |
Apr 14, 2014 | 94.04 | 94.58 | 93.22 | 94.24 | 210,848 | +0.87(+0.93%) |
Apr 11, 2014 | 93.51 | 94.13 | 91.97 | 93.37 | 346,026 | -0.98(-1.04%) |
Apr 10, 2014 | 95.19 | 95.69 | 94.08 | 94.35 | 313,212 | -0.99(-1.04%) |
Apr 09, 2014 | 95.34 | 95.81 | 94.79 | 95.34 | 274,924 | +0.39(+0.41%) |
Apr 08, 2014 | 95.21 | 96.15 | 94.64 | 94.95 | 253,672 | -0.19(-0.20%) |
Apr 07, 2014 | 95.04 | 95.91 | 94.56 | 95.14 | 428,295 | -0.31(-0.32%) |
Apr 04, 2014 | 97.42 | 97.84 | 94.70 | 95.45 | 313,257 | -1.46(-1.51%) |
Apr 03, 2014 | 97.95 | 97.95 | 96.61 | 96.91 | 254,716 | -0.98(-1.00%) |
Apr 02, 2014 | 98.66 | 99.57 | 97.85 | 97.89 | 268,592 | -0.68(-0.69%) |
Apr 01, 2014 | 97.64 | 98.57 | 96.98 | 98.57 | 226,150 | +1.25(+1.28%) |
Mar 31, 2014 | 97.15 | 97.69 | 96.48 | 97.32 | 196,764 | +0.85(+0.88%) |
Mar 28, 2014 | 95.26 | 96.55 | 94.84 | 96.47 | 202,502 | +1.46(+1.54%) |
Mar 27, 2014 | 95.04 | 95.54 | 94.50 | 95.01 | 204,529 | -0.31(-0.33%) |
Mar 26, 2014 | 97.25 | 97.65 | 95.28 | 95.32 | 193,181 | -1.74(-1.79%) |
Mar 25, 2014 | 98.00 | 98.77 | 97.04 | 97.06 | 218,482 | -0.17(-0.17%) |
Mar 24, 2014 | 97.51 | 97.97 | 95.97 | 97.23 | 236,005 | -0.11(-0.11%) |
Mar 21, 2014 | 96.63 | 98.51 | 96.37 | 97.34 | 436,951 | +0.16(+0.16%) |
Mar 20, 2014 | 96.12 | 97.18 | 95.17 | 97.18 | 203,468 | +0.58(+0.60%) |
Mar 19, 2014 | 98.17 | 98.35 | 96.03 | 96.60 | 222,429 | -1.46(-1.49%) |
Mar 18, 2014 | 97.93 | 98.74 | 97.50 | 98.06 | 229,375 | +0.33(+0.34%) |
Mar 17, 2014 | 97.31 | 98.11 | 96.86 | 97.73 | 173,875 | +1.07(+1.11%) |
Mar 14, 2014 | 96.99 | 97.77 | 96.43 | 96.66 | 188,265 | -0.66(-0.68%) |
Mar 13, 2014 | 100.00 | 100.00 | 96.89 | 97.32 | 219,685 | -2.43(-2.44%) |
Mar 12, 2014 | 98.39 | 99.86 | 97.41 | 99.75 | 263,406 | +0.92(+0.93%) |
Mar 11, 2014 | 99.48 | 99.52 | 98.44 | 98.83 | 185,294 | -0.55(-0.55%) |
Mar 10, 2014 | 99.75 | 99.93 | 98.49 | 99.38 | 240,919 | -0.51(-0.51%) |
Mar 07, 2014 | 100.00 | 100.27 | 99.18 | 99.89 | 270,835 | +0.16(+0.16%) |
Mar 06, 2014 | 99.17 | 100.23 | 99.02 | 99.73 | 274,310 | +0.72(+0.73%) |
Mar 05, 2014 | 99.31 | 99.95 | 98.78 | 99.01 | 225,693 | -0.17(-0.17%) |
Mar 04, 2014 | 99.07 | 99.90 | 99.04 | 99.18 | 318,153 | +1.35(+1.38%) |
Mar 03, 2014 | 98.38 | 98.69 | 97.39 | 97.83 | 342,518 | -1.09(-1.10%) |
Feb 28, 2014 | 97.27 | 99.10 | 97.10 | 98.92 | 478,040 | +1.77(+1.82%) |
Feb 27, 2014 | 97.07 | 97.33 | 96.21 | 97.15 | 329,402 | +0.09(+0.09%) |
Feb 26, 2014 | 97.35 | 98.04 | 96.79 | 97.06 | 310,262 | -0.28(-0.29%) |
Feb 25, 2014 | 98.27 | 98.79 | 97.01 | 97.34 | 292,848 | -1.06(-1.08%) |
Feb 24, 2014 | 98.34 | 99.24 | 97.79 | 98.40 | 536,740 | +0.61(+0.62%) |
Feb 21, 2014 | 96.73 | 98.10 | 96.57 | 97.79 | 472,959 | +1.28(+1.33%) |
Feb 20, 2014 | 95.24 | 96.62 | 94.86 | 96.51 | 403,186 | +1.53(+1.61%) |
Feb 19, 2014 | 94.23 | 96.00 | 94.06 | 94.98 | 499,762 | +0.42(+0.44%) |
Feb 18, 2014 | 95.72 | 95.98 | 94.29 | 94.56 | 429,658 | -1.26(-1.31%) |
Feb 14, 2014 | 94.09 | 95.82 | 95.82 | 95.82 | 515,100 | +1.30(+1.38%) |
Feb 13, 2014 | 92.89 | 94.83 | 92.50 | 94.52 | 545,655 | +0.54(+0.57%) |
Feb 12, 2014 | 94.39 | 94.95 | 93.50 | 93.98 | 832,205 | -0.31(-0.33%) |
Feb 11, 2014 | 88.50 | 94.54 | 88.01 | 94.29 | 1,282,043 | +4.85(+5.42%) |
Feb 10, 2014 | 89.39 | 89.74 | 88.92 | 89.44 | 819,510 | -0.15(-0.17%) |
Feb 07, 2014 | 88.70 | 89.92 | 88.70 | 89.59 | 649,687 | +0.54(+0.61%) |
Feb 06, 2014 | 87.51 | 89.11 | 87.03 | 89.05 | 258,131 | +1.79(+2.05%) |
Feb 05, 2014 | 87.31 | 87.69 | 86.64 | 87.26 | 368,337 | -0.46(-0.52%) |
Feb 04, 2014 | 87.88 | 88.45 | 87.06 | 87.72 | 562,256 | +0.53(+0.61%) |