Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 98.30 | 99.42 | 98.08 | 99.34 | 4,065,723 | +1.10(+1.12%) |
Apr 29, 2014 | 98.47 | 98.49 | 97.53 | 98.24 | 2,549,479 | +0.23(+0.23%) |
Apr 28, 2014 | 98.16 | 98.81 | 97.11 | 98.01 | 3,142,289 | +0.48(+0.49%) |
Apr 25, 2014 | 97.49 | 97.82 | 96.91 | 97.53 | 2,930,556 | -0.06(-0.07%) |
Apr 24, 2014 | 97.41 | 97.84 | 96.42 | 97.60 | 3,987,276 | -0.96(-0.97%) |
Apr 23, 2014 | 99.14 | 99.20 | 98.48 | 98.56 | 3,986,607 | -0.64(-0.65%) |
Apr 22, 2014 | 98.92 | 99.65 | 98.66 | 99.20 | 3,134,891 | +0.19(+0.19%) |
Apr 21, 2014 | 98.03 | 99.07 | 97.98 | 99.01 | 2,493,808 | +0.64(+0.65%) |
Apr 17, 2014 | 98.06 | 98.37 | 98.37 | 98.37 | 3,704,159 | +0.69(+0.70%) |
Apr 16, 2014 | 96.54 | 97.69 | 96.28 | 97.68 | 2,989,309 | +1.91(+2.00%) |
Apr 15, 2014 | 95.18 | 95.96 | 94.29 | 95.77 | 2,966,917 | +0.67(+0.71%) |
Apr 14, 2014 | 95.31 | 95.36 | 94.29 | 95.10 | 2,881,598 | +0.54(+0.57%) |
Apr 11, 2014 | 95.26 | 95.51 | 94.56 | 94.56 | 3,315,995 | -1.13(-1.18%) |
Apr 10, 2014 | 96.94 | 97.44 | 95.63 | 95.68 | 3,998,457 | -1.34(-1.38%) |
Apr 09, 2014 | 96.42 | 97.04 | 96.06 | 97.02 | 3,736,037 | +0.71(+0.74%) |
Apr 08, 2014 | 96.02 | 96.53 | 95.30 | 96.31 | 4,051,351 | +0.31(+0.33%) |
Apr 07, 2014 | 97.00 | 97.31 | 95.98 | 95.99 | 3,907,200 | -1.04(-1.07%) |
Apr 04, 2014 | 97.78 | 98.40 | 96.97 | 97.03 | 3,829,776 | -0.20(-0.21%) |
Apr 03, 2014 | 97.29 | 97.98 | 96.92 | 97.23 | 3,747,032 | +0.10(+0.10%) |
Apr 02, 2014 | 97.13 | 97.31 | 96.66 | 97.13 | 4,594,333 | -0.38(-0.39%) |
Apr 01, 2014 | 97.05 | 97.60 | 96.90 | 97.51 | 3,318,069 | +0.62(+0.64%) |
Mar 31, 2014 | 96.14 | 97.04 | 96.12 | 96.89 | 3,796,781 | +1.04(+1.09%) |
Mar 28, 2014 | 95.41 | 96.40 | 95.12 | 95.85 | 2,669,324 | +0.97(+1.02%) |
Mar 27, 2014 | 94.86 | 95.34 | 94.41 | 94.88 | 3,363,853 | -0.18(-0.19%) |
Mar 26, 2014 | 96.18 | 96.34 | 95.06 | 95.06 | 3,231,732 | -0.69(-0.72%) |
Mar 25, 2014 | 95.46 | 96.08 | 94.92 | 95.75 | 4,057,021 | +1.17(+1.24%) |
Mar 24, 2014 | 95.22 | 95.47 | 94.19 | 94.58 | 3,911,402 | -0.50(-0.53%) |
Mar 21, 2014 | 95.41 | 95.88 | 94.92 | 95.08 | 8,289,239 | +0.49(+0.52%) |
Mar 20, 2014 | 93.67 | 94.88 | 93.46 | 94.58 | 3,608,634 | +0.86(+0.91%) |
Mar 19, 2014 | 94.81 | 94.88 | 93.26 | 93.73 | 2,986,825 | -1.08(-1.14%) |
Mar 18, 2014 | 94.63 | 95.16 | 94.46 | 94.81 | 2,836,034 | +0.34(+0.36%) |
Mar 17, 2014 | 93.32 | 94.77 | 93.32 | 94.47 | 3,541,347 | +1.74(+1.88%) |
Mar 14, 2014 | 92.91 | 93.64 | 92.63 | 92.73 | 4,165,513 | -0.70(-0.75%) |
Mar 13, 2014 | 95.13 | 95.47 | 93.31 | 93.43 | 3,521,782 | -1.26(-1.33%) |
Mar 12, 2014 | 94.33 | 94.82 | 93.98 | 94.68 | 3,692,097 | +0.04(+0.05%) |
Mar 11, 2014 | 95.51 | 95.59 | 94.44 | 94.64 | 2,694,822 | -0.75(-0.79%) |
Mar 10, 2014 | 95.69 | 95.76 | 95.06 | 95.39 | 2,749,918 | -0.39(-0.41%) |
Mar 07, 2014 | 96.33 | 96.42 | 95.50 | 95.78 | 3,334,234 | +0.02(+0.02%) |
Mar 06, 2014 | 95.97 | 96.23 | 95.72 | 95.76 | 3,124,678 | +0.16(+0.17%) |
Mar 05, 2014 | 94.75 | 95.73 | 94.41 | 95.60 | 4,950,517 | +0.84(+0.88%) |
Mar 04, 2014 | 94.22 | 95.05 | 93.98 | 94.76 | 9,766,554 | +0.34(+0.36%) |
Mar 03, 2014 | 95.04 | 95.57 | 94.04 | 94.43 | 3,932,344 | -1.80(-1.87%) |
Feb 28, 2014 | 95.84 | 96.56 | 95.65 | 96.23 | 4,451,975 | +0.28(+0.29%) |
Feb 27, 2014 | 94.73 | 96.12 | 94.28 | 95.95 | 4,373,937 | +1.06(+1.11%) |
Feb 26, 2014 | 95.08 | 95.32 | 94.48 | 94.89 | 3,879,878 | -0.05(-0.05%) |
Feb 25, 2014 | 94.47 | 95.30 | 94.18 | 94.94 | 4,133,252 | +0.52(+0.55%) |
Feb 24, 2014 | 94.15 | 95.32 | 93.88 | 94.42 | 3,436,296 | +0.45(+0.48%) |
Feb 21, 2014 | 93.96 | 94.51 | 93.78 | 93.97 | 3,604,287 | +0.01(+0.01%) |
Feb 20, 2014 | 93.31 | 94.30 | 92.88 | 93.96 | 3,016,126 | +0.71(+0.77%) |
Feb 19, 2014 | 93.80 | 94.78 | 93.18 | 93.25 | 3,807,363 | -0.89(-0.94%) |
Feb 18, 2014 | 94.50 | 94.81 | 94.02 | 94.13 | 4,027,405 | -0.23(-0.24%) |
Feb 14, 2014 | 92.68 | 94.36 | 94.36 | 94.36 | 4,242,365 | +1.41(+1.52%) |
Feb 13, 2014 | 92.34 | 93.12 | 91.89 | 92.95 | 3,991,193 | -0.21(-0.23%) |
Feb 12, 2014 | 93.09 | 93.56 | 92.86 | 93.16 | 2,941,136 | +0.22(+0.24%) |
Feb 11, 2014 | 92.03 | 93.30 | 92.02 | 92.94 | 3,669,897 | +0.91(+0.99%) |
Feb 10, 2014 | 91.99 | 92.53 | 91.55 | 92.03 | 4,675,222 | -0.45(-0.48%) |
Feb 07, 2014 | 91.94 | 92.52 | 91.40 | 92.48 | 4,611,041 | +1.01(+1.11%) |
Feb 06, 2014 | 90.54 | 91.68 | 90.19 | 91.46 | 5,395,436 | +1.09(+1.21%) |
Feb 05, 2014 | 90.83 | 91.36 | 89.35 | 90.37 | 6,990,128 | +0.45(+0.51%) |
Feb 04, 2014 | 89.47 | 90.57 | 88.07 | 89.92 | 10,446,446 | +2.00(+2.28%) |