Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 83.58 | 83.93 | 82.54 | 83.54 | 5,968,418 | -0.11(-0.13%) |
Apr 29, 2014 | 83.95 | 84.06 | 82.73 | 83.65 | 5,505,038 | +0.31(+0.38%) |
Apr 28, 2014 | 83.56 | 83.98 | 80.88 | 83.34 | 8,175,353 | +0.05(+0.06%) |
Apr 25, 2014 | 84.94 | 84.94 | 83.20 | 83.28 | 6,037,698 | -1.73(-2.03%) |
Apr 24, 2014 | 85.30 | 85.59 | 83.57 | 85.01 | 8,169,802 | +0.30(+0.36%) |
Apr 23, 2014 | 86.76 | 87.05 | 83.36 | 84.71 | 14,647,945 | -4.47(-5.02%) |
Apr 22, 2014 | 87.64 | 89.49 | 87.50 | 89.18 | 5,663,801 | +1.70(+1.95%) |
Apr 21, 2014 | 87.06 | 87.53 | 85.70 | 87.48 | 3,552,613 | +1.17(+1.35%) |
Apr 17, 2014 | 86.42 | 86.31 | 86.31 | 86.31 | 4,330,851 | -0.06(-0.07%) |
Apr 16, 2014 | 86.83 | 86.89 | 85.02 | 86.37 | 4,578,830 | +0.40(+0.47%) |
Apr 15, 2014 | 85.15 | 86.71 | 83.28 | 85.97 | 6,353,966 | +1.26(+1.48%) |
Apr 14, 2014 | 84.47 | 85.88 | 83.27 | 84.71 | 7,254,705 | +1.03(+1.23%) |
Apr 11, 2014 | 84.67 | 86.77 | 83.65 | 83.68 | 9,715,418 | -1.62(-1.90%) |
Apr 10, 2014 | 89.61 | 89.67 | 84.77 | 85.30 | 8,269,504 | -4.40(-4.91%) |
Apr 09, 2014 | 88.17 | 89.85 | 87.84 | 89.71 | 4,596,226 | +1.51(+1.71%) |
Apr 08, 2014 | 89.83 | 90.06 | 87.96 | 88.20 | 5,590,255 | -0.63(-0.71%) |
Apr 07, 2014 | 88.35 | 89.51 | 87.13 | 88.82 | 6,402,774 | -0.22(-0.24%) |
Apr 04, 2014 | 93.50 | 93.73 | 88.95 | 89.04 | 6,716,076 | -3.75(-4.04%) |
Apr 03, 2014 | 94.31 | 95.12 | 92.05 | 92.79 | 3,993,097 | -1.38(-1.47%) |
Apr 02, 2014 | 94.21 | 95.01 | 93.46 | 94.18 | 3,861,331 | -0.07(-0.07%) |
Apr 01, 2014 | 92.45 | 94.36 | 92.33 | 94.24 | 4,232,048 | +2.04(+2.21%) |
Mar 31, 2014 | 91.57 | 93.09 | 91.54 | 92.20 | 6,369,170 | +2.09(+2.31%) |
Mar 28, 2014 | 91.40 | 92.79 | 89.99 | 90.12 | 4,342,183 | -1.30(-1.42%) |
Mar 27, 2014 | 90.68 | 92.68 | 90.08 | 91.42 | 6,071,317 | +1.63(+1.81%) |
Mar 26, 2014 | 90.62 | 91.87 | 89.74 | 89.79 | 5,109,445 | -0.39(-0.43%) |
Mar 25, 2014 | 91.01 | 92.66 | 89.45 | 90.18 | 5,153,613 | -0.49(-0.54%) |
Mar 24, 2014 | 92.15 | 92.32 | 88.63 | 90.66 | 5,849,493 | -1.23(-1.34%) |
Mar 21, 2014 | 94.98 | 96.40 | 91.66 | 91.90 | 9,499,391 | -3.08(-3.24%) |
Mar 20, 2014 | 94.31 | 95.01 | 93.62 | 94.98 | 3,082,272 | +0.35(+0.37%) |
Mar 19, 2014 | 95.68 | 95.68 | 93.98 | 94.62 | 3,477,366 | -0.67(-0.70%) |
Mar 18, 2014 | 93.07 | 95.30 | 92.93 | 95.29 | 4,344,555 | +2.70(+2.91%) |
Mar 17, 2014 | 92.04 | 93.67 | 91.61 | 92.59 | 3,432,623 | +0.99(+1.08%) |
Mar 14, 2014 | 92.25 | 93.38 | 91.47 | 91.60 | 2,964,092 | -1.06(-1.15%) |
Mar 13, 2014 | 94.32 | 94.45 | 92.18 | 92.67 | 3,255,319 | -1.51(-1.60%) |
Mar 12, 2014 | 91.93 | 94.19 | 91.93 | 94.18 | 3,691,064 | +1.28(+1.38%) |
Mar 11, 2014 | 93.78 | 93.89 | 92.50 | 92.90 | 3,551,881 | -0.84(-0.90%) |
Mar 10, 2014 | 91.39 | 94.27 | 91.39 | 93.74 | 5,064,995 | +2.35(+2.57%) |
Mar 07, 2014 | 93.67 | 94.12 | 89.90 | 91.39 | 9,531,171 | -1.44(-1.55%) |
Mar 06, 2014 | 94.71 | 95.25 | 92.79 | 92.84 | 4,101,113 | -1.50(-1.58%) |
Mar 05, 2014 | 94.33 | 95.05 | 93.73 | 94.33 | 3,290,299 | +0.14(+0.15%) |
Mar 04, 2014 | 93.68 | 94.24 | 93.08 | 94.19 | 3,421,663 | +1.73(+1.87%) |
Mar 03, 2014 | 91.87 | 92.83 | 91.59 | 92.46 | 3,349,461 | -0.25(-0.27%) |
Feb 28, 2014 | 92.89 | 94.90 | 92.07 | 92.71 | 6,492,770 | +0.70(+0.76%) |
Feb 27, 2014 | 91.19 | 92.62 | 91.03 | 92.01 | 5,045,778 | +0.91(+1.00%) |
Feb 26, 2014 | 92.62 | 92.87 | 91.01 | 91.10 | 5,207,440 | -1.87(-2.01%) |
Feb 25, 2014 | 93.70 | 94.35 | 92.71 | 92.96 | 3,232,242 | -1.07(-1.14%) |
Feb 24, 2014 | 93.07 | 94.63 | 92.58 | 94.03 | 3,708,881 | +1.45(+1.57%) |
Feb 21, 2014 | 92.51 | 93.82 | 92.14 | 92.58 | 4,541,476 | +0.27(+0.29%) |
Feb 20, 2014 | 92.21 | 92.93 | 91.87 | 92.31 | 4,037,310 | +0.10(+0.11%) |
Feb 19, 2014 | 93.33 | 93.37 | 92.05 | 92.21 | 3,717,937 | -1.19(-1.27%) |
Feb 18, 2014 | 93.32 | 94.43 | 93.12 | 93.40 | 4,112,250 | +0.82(+0.89%) |
Feb 14, 2014 | 92.35 | 92.58 | 92.58 | 92.58 | 3,581,196 | -0.23(-0.25%) |
Feb 13, 2014 | 90.94 | 92.81 | 90.62 | 92.81 | 3,384,778 | +1.45(+1.59%) |
Feb 12, 2014 | 90.40 | 91.60 | 90.36 | 91.36 | 2,926,275 | +0.73(+0.80%) |
Feb 11, 2014 | 89.71 | 90.64 | 88.85 | 90.63 | 3,347,381 | +1.16(+1.30%) |
Feb 10, 2014 | 89.01 | 89.52 | 87.69 | 89.47 | 4,503,780 | +1.04(+1.18%) |
Feb 07, 2014 | 86.60 | 88.54 | 86.13 | 88.43 | 3,818,082 | +2.10(+2.44%) |
Feb 06, 2014 | 85.99 | 86.89 | 85.59 | 86.33 | 3,675,732 | +0.74(+0.87%) |
Feb 05, 2014 | 85.85 | 86.97 | 85.21 | 85.58 | 5,815,866 | -0.53(-0.61%) |
Feb 04, 2014 | 87.53 | 87.56 | 86.06 | 86.11 | 6,847,015 | -0.72(-0.83%) |