Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 87.18 | 87.50 | 87.18 | 87.22 | 2,693 | -0.03(-0.03%) |
Apr 29, 2014 | 87.05 | 87.40 | 86.55 | 87.25 | 15,566 | +1.31(+1.52%) |
Apr 28, 2014 | 86.34 | 86.34 | 85.65 | 85.94 | 3,064 | +0.63(+0.74%) |
Apr 25, 2014 | 85.49 | 85.60 | 85.31 | 85.31 | 4,279 | -0.15(-0.18%) |
Apr 24, 2014 | 85.49 | 85.97 | 85.20 | 85.46 | 4,688 | +0.36(+0.42%) |
Apr 23, 2014 | 85.37 | 85.43 | 85.10 | 85.10 | 4,476 | +0.70(+0.83%) |
Apr 22, 2014 | 84.40 | 84.40 | 84.06 | 84.40 | 2,533 | +1.22(+1.47%) |
Apr 21, 2014 | 83.45 | 83.45 | 83.18 | 83.18 | 1,730 | -0.51(-0.61%) |
Apr 17, 2014 | 83.69 | 83.69 | 83.69 | 0 | -0.65(-0.77%) | |
Apr 16, 2014 | 83.93 | 84.34 | 83.66 | 84.34 | 2,514 | +0.68(+0.81%) |
Apr 15, 2014 | 84.12 | 84.16 | 83.66 | 83.66 | 2,423 | -0.22(-0.26%) |
Apr 14, 2014 | 84.03 | 85.98 | 83.77 | 83.88 | 16,926 | -0.53(-0.63%) |
Apr 11, 2014 | 84.17 | 84.50 | 84.03 | 84.41 | 0 | -1.19(-1.39%) |
Apr 10, 2014 | 86.25 | 86.25 | 85.60 | 85.60 | 2,213 | -9.48(-9.98%) |
Apr 09, 2014 | 94.45 | 95.30 | 94.28 | 95.08 | 5,880 | +2.13(+2.30%) |
Apr 08, 2014 | 92.86 | 93.55 | 92.75 | 92.95 | 3,459 | +0.58(+0.63%) |
Apr 07, 2014 | 92.64 | 92.70 | 92.37 | 92.37 | 2,577 | +0.32(+0.35%) |
Apr 04, 2014 | 92.69 | 92.69 | 92.05 | 92.05 | 0 | -1.00(-1.07%) |
Apr 03, 2014 | 93.10 | 93.10 | 92.60 | 93.05 | 2,519 | -0.51(-0.55%) |
Apr 02, 2014 | 93.65 | 93.65 | 93.33 | 93.56 | 3,278 | +0.01(+0.01%) |
Apr 01, 2014 | 94.29 | 94.30 | 93.50 | 93.55 | 7,718 | +0.84(+0.91%) |
Mar 31, 2014 | 92.84 | 92.84 | 92.71 | 92.71 | 1,204 | +0.91(+0.99%) |
Mar 28, 2014 | 91.80 | 91.80 | 91.80 | 91.80 | 0 | -0.62(-0.67%) |
Mar 27, 2014 | 92.12 | 92.59 | 92.12 | 92.42 | 22,481 | -0.22(-0.24%) |
Mar 26, 2014 | 92.71 | 92.71 | 92.30 | 92.64 | 2,924 | +0.39(+0.42%) |
Mar 25, 2014 | 92.56 | 92.57 | 91.70 | 92.25 | 17,203 | -0.19(-0.20%) |
Mar 24, 2014 | 91.66 | 92.44 | 91.66 | 92.44 | 1,787 | +0.49(+0.53%) |
Mar 21, 2014 | 92.21 | 92.41 | 91.95 | 91.95 | 2,069 | -0.08(-0.09%) |
Mar 20, 2014 | 91.62 | 92.03 | 91.62 | 92.03 | 1,106 | +0.52(+0.57%) |
Mar 19, 2014 | 92.91 | 92.91 | 91.51 | 91.51 | 3,671 | -1.14(-1.23%) |
Mar 18, 2014 | 92.83 | 92.91 | 92.61 | 92.65 | 2,958 | +0.43(+0.46%) |
Mar 17, 2014 | 92.45 | 92.46 | 92.22 | 92.22 | 23,409 | +1.17(+1.29%) |
Mar 14, 2014 | 91.42 | 91.74 | 91.05 | 91.05 | 0 | -0.90(-0.98%) |
Mar 13, 2014 | 93.36 | 93.38 | 91.91 | 91.95 | 2,608 | -2.05(-2.18%) |
Mar 12, 2014 | 93.57 | 94.00 | 93.50 | 94.00 | 2,393 | +0.75(+0.80%) |
Mar 11, 2014 | 93.00 | 93.25 | 92.77 | 93.25 | 3,601 | +0.40(+0.43%) |
Mar 10, 2014 | 92.70 | 92.92 | 92.34 | 92.85 | 16,526 | +0.38(+0.41%) |
Mar 07, 2014 | 92.71 | 92.80 | 92.47 | 92.47 | 0 | -0.71(-0.76%) |
Mar 06, 2014 | 92.84 | 93.18 | 92.79 | 93.18 | 2,153 | +1.19(+1.29%) |
Mar 05, 2014 | 92.00 | 92.21 | 91.79 | 91.99 | 11,550 | +0.36(+0.39%) |
Mar 04, 2014 | 91.94 | 92.00 | 91.63 | 91.63 | 3,479 | +0.30(+0.33%) |
Mar 03, 2014 | 91.46 | 91.82 | 91.33 | 91.33 | 176,471 | -2.15(-2.30%) |
Feb 28, 2014 | 93.15 | 93.69 | 93.14 | 93.48 | 0 | +0.57(+0.61%) |
Feb 27, 2014 | 92.36 | 92.91 | 92.20 | 92.91 | 4,587 | -0.29(-0.31%) |
Feb 26, 2014 | 93.02 | 93.65 | 93.02 | 93.20 | 1,903 | -0.74(-0.79%) |
Feb 25, 2014 | 94.22 | 94.35 | 93.94 | 93.94 | 3,073 | -0.16(-0.17%) |
Feb 24, 2014 | 93.90 | 94.52 | 93.90 | 94.10 | 17,792 | +0.21(+0.22%) |
Feb 21, 2014 | 94.08 | 94.24 | 93.81 | 93.89 | 0 | +0.55(+0.59%) |
Feb 20, 2014 | 92.67 | 93.85 | 92.67 | 93.34 | 31,640 | -0.34(-0.36%) |
Feb 19, 2014 | 93.69 | 93.76 | 93.44 | 93.68 | 3,282 | -0.34(-0.36%) |
Feb 18, 2014 | 93.54 | 94.02 | 93.54 | 94.02 | 5,267 | +1.27(+1.37%) |
Feb 14, 2014 | 92.75 | 92.75 | 92.75 | 0 | +0.50(+0.54%) | |
Feb 13, 2014 | 91.88 | 92.25 | 91.85 | 92.25 | 5,015 | +0.55(+0.60%) |
Feb 12, 2014 | 91.41 | 91.70 | 91.21 | 91.70 | 2,325 | -0.40(-0.43%) |
Feb 11, 2014 | 91.56 | 92.10 | 91.56 | 92.10 | 2,984 | +1.11(+1.22%) |
Feb 10, 2014 | 91.05 | 91.05 | 90.90 | 90.99 | 1,961 | +0.62(+0.69%) |
Feb 07, 2014 | 89.20 | 90.37 | 89.20 | 90.37 | 0 | +1.93(+2.18%) |
Feb 06, 2014 | 88.40 | 88.95 | 88.40 | 88.44 | 4,909 | +1.10(+1.26%) |
Feb 05, 2014 | 86.85 | 87.38 | 86.85 | 87.34 | 4,730 | +0.71(+0.82%) |
Feb 04, 2014 | 86.78 | 86.85 | 86.45 | 86.63 | 4,214 | +0.27(+0.31%) |