Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 98.27 | 99.39 | 98.05 | 99.31 | 4,067,028 | +1.10(+1.12%) |
Apr 29, 2014 | 98.44 | 98.46 | 97.50 | 98.21 | 2,550,297 | +0.23(+0.23%) |
Apr 28, 2014 | 98.12 | 98.78 | 97.08 | 97.98 | 3,143,297 | +0.48(+0.49%) |
Apr 25, 2014 | 97.46 | 97.79 | 96.88 | 97.50 | 2,931,496 | -0.06(-0.07%) |
Apr 24, 2014 | 97.37 | 97.81 | 96.39 | 97.57 | 3,988,555 | -0.96(-0.97%) |
Apr 23, 2014 | 99.11 | 99.17 | 98.45 | 98.52 | 3,987,886 | -0.64(-0.65%) |
Apr 22, 2014 | 98.89 | 99.62 | 98.62 | 99.17 | 3,135,897 | +0.19(+0.19%) |
Apr 21, 2014 | 98.00 | 99.04 | 97.95 | 98.97 | 2,494,608 | +0.64(+0.65%) |
Apr 17, 2014 | 98.03 | 98.34 | 98.34 | 98.34 | 3,705,347 | +0.69(+0.70%) |
Apr 16, 2014 | 96.51 | 97.66 | 96.25 | 97.65 | 2,990,268 | +1.91(+2.00%) |
Apr 15, 2014 | 95.15 | 95.93 | 94.26 | 95.74 | 2,967,869 | +0.67(+0.71%) |
Apr 14, 2014 | 95.28 | 95.33 | 94.26 | 95.07 | 2,882,522 | +0.54(+0.57%) |
Apr 11, 2014 | 95.23 | 95.48 | 94.53 | 94.53 | 3,317,059 | -1.13(-1.18%) |
Apr 10, 2014 | 96.91 | 97.41 | 95.60 | 95.65 | 3,999,740 | -1.34(-1.38%) |
Apr 09, 2014 | 96.39 | 97.01 | 96.03 | 96.99 | 3,737,236 | +0.71(+0.74%) |
Apr 08, 2014 | 95.99 | 96.50 | 95.27 | 96.28 | 4,052,651 | +0.31(+0.33%) |
Apr 07, 2014 | 96.97 | 97.28 | 95.95 | 95.96 | 3,908,454 | -1.04(-1.07%) |
Apr 04, 2014 | 97.75 | 98.37 | 96.94 | 97.00 | 3,831,005 | -0.20(-0.21%) |
Apr 03, 2014 | 97.26 | 97.95 | 96.89 | 97.20 | 3,748,234 | +0.10(+0.10%) |
Apr 02, 2014 | 97.10 | 97.28 | 96.62 | 97.10 | 4,595,808 | -0.38(-0.39%) |
Apr 01, 2014 | 97.02 | 97.57 | 96.87 | 97.48 | 3,319,133 | +0.62(+0.64%) |
Mar 31, 2014 | 96.11 | 97.01 | 96.09 | 96.86 | 3,797,999 | +1.04(+1.09%) |
Mar 28, 2014 | 95.38 | 96.37 | 95.09 | 95.82 | 2,670,181 | +0.97(+1.02%) |
Mar 27, 2014 | 94.83 | 95.31 | 94.38 | 94.85 | 3,364,932 | -0.18(-0.19%) |
Mar 26, 2014 | 96.15 | 96.31 | 95.03 | 95.03 | 3,232,769 | -0.69(-0.72%) |
Mar 25, 2014 | 95.43 | 96.05 | 94.89 | 95.72 | 4,058,323 | +1.17(+1.24%) |
Mar 24, 2014 | 95.19 | 95.44 | 94.16 | 94.55 | 3,912,657 | -0.50(-0.53%) |
Mar 21, 2014 | 95.38 | 95.85 | 94.89 | 95.05 | 8,291,899 | +0.49(+0.52%) |
Mar 20, 2014 | 93.64 | 94.85 | 93.43 | 94.55 | 3,609,792 | +0.86(+0.91%) |
Mar 19, 2014 | 94.78 | 94.85 | 93.23 | 93.70 | 2,987,784 | -1.08(-1.14%) |
Mar 18, 2014 | 94.60 | 95.13 | 94.43 | 94.78 | 2,836,944 | +0.34(+0.36%) |
Mar 17, 2014 | 93.29 | 94.74 | 93.29 | 94.44 | 3,542,484 | +1.74(+1.88%) |
Mar 14, 2014 | 92.88 | 93.61 | 92.61 | 92.70 | 4,166,849 | -0.70(-0.75%) |
Mar 13, 2014 | 95.10 | 95.44 | 93.28 | 93.40 | 3,522,912 | -1.26(-1.33%) |
Mar 12, 2014 | 94.30 | 94.79 | 93.95 | 94.65 | 3,693,282 | +0.04(+0.05%) |
Mar 11, 2014 | 95.48 | 95.56 | 94.41 | 94.61 | 2,695,686 | -0.75(-0.79%) |
Mar 10, 2014 | 95.66 | 95.73 | 95.03 | 95.36 | 2,750,800 | -0.39(-0.41%) |
Mar 07, 2014 | 96.30 | 96.39 | 95.47 | 95.75 | 3,335,304 | +0.02(+0.02%) |
Mar 06, 2014 | 95.94 | 96.20 | 95.69 | 95.73 | 3,125,681 | +0.16(+0.17%) |
Mar 05, 2014 | 94.72 | 95.70 | 94.38 | 95.57 | 4,952,106 | +0.84(+0.88%) |
Mar 04, 2014 | 94.19 | 95.02 | 93.95 | 94.73 | 9,769,688 | +0.34(+0.36%) |
Mar 03, 2014 | 95.01 | 95.54 | 94.01 | 94.40 | 3,933,605 | -1.80(-1.87%) |
Feb 28, 2014 | 95.81 | 96.53 | 95.62 | 96.20 | 4,453,403 | +0.28(+0.29%) |
Feb 27, 2014 | 94.70 | 96.09 | 94.25 | 95.92 | 4,375,341 | +1.06(+1.11%) |
Feb 26, 2014 | 95.05 | 95.29 | 94.45 | 94.86 | 3,881,123 | -0.05(-0.05%) |
Feb 25, 2014 | 94.44 | 95.27 | 94.15 | 94.91 | 4,134,579 | +0.52(+0.55%) |
Feb 24, 2014 | 94.12 | 95.29 | 93.85 | 94.39 | 3,437,399 | +0.45(+0.48%) |
Feb 21, 2014 | 93.93 | 94.48 | 93.75 | 93.94 | 3,605,443 | +0.01(+0.01%) |
Feb 20, 2014 | 93.28 | 94.27 | 92.85 | 93.93 | 3,017,093 | +0.71(+0.77%) |
Feb 19, 2014 | 93.77 | 94.75 | 93.15 | 93.22 | 3,808,585 | -0.89(-0.94%) |
Feb 18, 2014 | 94.47 | 94.78 | 93.99 | 94.10 | 4,028,697 | -0.23(-0.24%) |
Feb 14, 2014 | 92.66 | 94.33 | 94.33 | 94.33 | 4,243,727 | +1.41(+1.52%) |
Feb 13, 2014 | 92.31 | 93.09 | 91.86 | 92.92 | 3,992,474 | -0.21(-0.23%) |
Feb 12, 2014 | 93.06 | 93.53 | 92.83 | 93.13 | 2,942,080 | +0.22(+0.24%) |
Feb 11, 2014 | 92.00 | 93.27 | 91.99 | 92.91 | 3,671,075 | +0.91(+0.99%) |
Feb 10, 2014 | 91.97 | 92.50 | 91.52 | 92.00 | 4,676,722 | -0.45(-0.48%) |
Feb 07, 2014 | 91.91 | 92.49 | 91.37 | 92.45 | 4,612,521 | +1.01(+1.11%) |
Feb 06, 2014 | 90.51 | 91.65 | 90.16 | 91.43 | 5,397,168 | +1.09(+1.21%) |
Feb 05, 2014 | 90.80 | 91.33 | 89.32 | 90.34 | 6,992,371 | +0.45(+0.50%) |
Feb 04, 2014 | 89.44 | 90.54 | 88.04 | 89.89 | 10,449,799 | +2.00(+2.28%) |