Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 98.32 | 98.72 | 97.53 | 98.33 | 820,770 | +0.01(+0.01%) |
Apr 29, 2014 | 98.65 | 98.81 | 97.83 | 98.32 | 784,373 | -0.22(-0.22%) |
Apr 28, 2014 | 97.77 | 98.79 | 97.77 | 98.53 | 1,251,923 | +1.09(+1.12%) |
Apr 25, 2014 | 96.52 | 97.53 | 96.42 | 97.45 | 1,002,761 | +1.00(+1.04%) |
Apr 24, 2014 | 95.37 | 97.22 | 95.10 | 96.45 | 1,329,169 | +0.42(+0.44%) |
Apr 23, 2014 | 96.35 | 97.14 | 95.79 | 96.02 | 1,544,886 | -0.88(-0.91%) |
Apr 22, 2014 | 96.62 | 97.00 | 95.60 | 96.90 | 781,953 | +0.23(+0.24%) |
Apr 21, 2014 | 96.17 | 96.85 | 95.97 | 96.67 | 1,184,610 | +0.44(+0.46%) |
Apr 17, 2014 | 96.94 | 96.23 | 96.23 | 96.23 | 1,667,757 | -1.12(-1.15%) |
Apr 16, 2014 | 97.09 | 97.38 | 96.64 | 97.35 | 1,314,526 | +0.47(+0.48%) |
Apr 15, 2014 | 95.88 | 96.99 | 95.45 | 96.89 | 1,309,425 | +0.94(+0.98%) |
Apr 14, 2014 | 95.73 | 96.25 | 95.23 | 95.95 | 803,338 | +0.72(+0.76%) |
Apr 11, 2014 | 95.34 | 95.99 | 94.84 | 95.23 | 1,388,360 | -0.41(-0.43%) |
Apr 10, 2014 | 96.11 | 96.83 | 95.24 | 95.64 | 1,205,489 | -0.37(-0.38%) |
Apr 09, 2014 | 96.30 | 96.75 | 95.79 | 96.01 | 919,288 | -0.35(-0.37%) |
Apr 08, 2014 | 96.04 | 96.48 | 95.64 | 96.36 | 999,985 | +0.19(+0.20%) |
Apr 07, 2014 | 96.06 | 97.17 | 95.99 | 96.17 | 1,163,710 | +0.09(+0.09%) |
Apr 04, 2014 | 95.68 | 96.56 | 94.96 | 96.08 | 1,611,011 | +0.97(+1.02%) |
Apr 03, 2014 | 99.15 | 99.15 | 94.72 | 95.11 | 1,570,178 | +0.20(+0.21%) |
Apr 02, 2014 | 94.36 | 95.24 | 93.95 | 94.91 | 1,010,802 | +0.38(+0.40%) |
Apr 01, 2014 | 94.56 | 94.65 | 93.64 | 94.52 | 1,069,760 | -0.04(-0.04%) |
Mar 31, 2014 | 94.00 | 95.17 | 93.18 | 94.56 | 1,645,429 | +0.86(+0.91%) |
Mar 28, 2014 | 93.74 | 94.30 | 93.43 | 93.70 | 1,186,338 | +0.42(+0.46%) |
Mar 27, 2014 | 92.71 | 93.54 | 92.45 | 93.28 | 1,246,639 | +0.47(+0.50%) |
Mar 26, 2014 | 93.87 | 93.87 | 92.56 | 92.81 | 1,300,713 | -1.08(-1.16%) |
Mar 25, 2014 | 93.01 | 94.06 | 92.53 | 93.89 | 865,199 | +1.38(+1.50%) |
Mar 24, 2014 | 92.93 | 93.06 | 91.93 | 92.51 | 1,029,247 | -0.15(-0.16%) |
Mar 21, 2014 | 92.75 | 93.20 | 91.82 | 92.66 | 1,784,890 | +0.81(+0.88%) |
Mar 20, 2014 | 91.71 | 92.40 | 91.38 | 91.85 | 1,822,047 | -0.24(-0.26%) |
Mar 19, 2014 | 92.89 | 93.37 | 91.15 | 92.09 | 2,414,413 | -0.74(-0.80%) |
Mar 18, 2014 | 92.75 | 93.03 | 92.35 | 92.83 | 1,117,042 | -0.01(-0.02%) |
Mar 17, 2014 | 92.77 | 93.19 | 92.22 | 92.85 | 956,512 | +0.25(+0.27%) |
Mar 14, 2014 | 92.10 | 93.03 | 92.10 | 92.60 | 970,996 | +0.44(+0.47%) |
Mar 13, 2014 | 92.40 | 92.41 | 91.05 | 92.16 | 872,390 | -0.01(-0.01%) |
Mar 12, 2014 | 91.58 | 92.20 | 91.41 | 92.17 | 887,514 | +0.37(+0.40%) |
Mar 11, 2014 | 91.18 | 91.92 | 90.79 | 91.80 | 631,781 | +0.77(+0.85%) |
Mar 10, 2014 | 91.47 | 91.64 | 90.59 | 91.03 | 651,325 | -0.48(-0.52%) |
Mar 07, 2014 | 91.18 | 91.65 | 90.59 | 91.50 | 1,128,059 | +0.27(+0.30%) |
Mar 06, 2014 | 91.95 | 92.02 | 90.85 | 91.23 | 1,153,521 | -0.71(-0.78%) |
Mar 05, 2014 | 92.82 | 93.05 | 91.28 | 91.95 | 1,039,797 | -1.16(-1.24%) |
Mar 04, 2014 | 92.95 | 93.13 | 92.50 | 93.10 | 744,264 | +1.03(+1.12%) |
Mar 03, 2014 | 91.84 | 92.46 | 91.67 | 92.07 | 965,701 | +0.03(+0.03%) |
Feb 28, 2014 | 91.07 | 92.40 | 90.71 | 92.04 | 1,584,851 | +1.19(+1.31%) |
Feb 27, 2014 | 91.75 | 91.87 | 90.60 | 90.85 | 1,014,277 | -0.81(-0.88%) |
Feb 26, 2014 | 92.71 | 92.73 | 91.38 | 91.65 | 972,609 | -0.57(-0.62%) |
Feb 25, 2014 | 91.95 | 92.59 | 91.79 | 92.22 | 1,073,285 | +0.01(+0.01%) |
Feb 24, 2014 | 92.08 | 92.92 | 91.82 | 92.22 | 973,341 | +0.40(+0.44%) |
Feb 21, 2014 | 91.88 | 92.47 | 91.22 | 91.82 | 873,029 | -0.16(-0.18%) |
Feb 20, 2014 | 91.90 | 92.29 | 91.19 | 91.98 | 1,033,205 | +0.39(+0.42%) |
Feb 19, 2014 | 92.33 | 92.65 | 91.43 | 91.60 | 943,448 | -0.82(-0.89%) |
Feb 18, 2014 | 91.87 | 92.60 | 91.70 | 92.42 | 969,388 | +0.36(+0.40%) |
Feb 14, 2014 | 91.63 | 92.05 | 92.05 | 92.05 | 816,511 | +0.46(+0.51%) |
Feb 13, 2014 | 91.74 | 92.40 | 91.52 | 91.59 | 1,396,964 | -0.37(-0.40%) |
Feb 12, 2014 | 92.49 | 92.73 | 91.80 | 91.96 | 2,023,420 | -0.56(-0.61%) |
Feb 11, 2014 | 92.07 | 93.39 | 91.81 | 92.52 | 1,762,924 | +0.23(+0.25%) |
Feb 10, 2014 | 91.54 | 92.62 | 91.11 | 92.30 | 1,500,549 | +1.08(+1.19%) |
Feb 07, 2014 | 90.85 | 91.44 | 90.48 | 91.21 | 1,266,057 | +0.59(+0.65%) |
Feb 06, 2014 | 90.04 | 90.70 | 89.98 | 90.63 | 1,211,593 | +0.69(+0.77%) |
Feb 05, 2014 | 88.94 | 90.15 | 88.66 | 89.93 | 2,001,384 | +0.76(+0.85%) |
Feb 04, 2014 | 88.39 | 89.26 | 87.83 | 89.18 | 2,065,940 | +1.19(+1.35%) |