Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 99.09 | 100.82 | 99.09 | 100.62 | 411,878 | +1.10(+1.11%) |
Apr 29, 2014 | 100.08 | 100.53 | 99.20 | 99.52 | 298,816 | +0.07(+0.07%) |
Apr 28, 2014 | 101.20 | 101.20 | 98.50 | 99.45 | 371,473 | -1.15(-1.14%) |
Apr 25, 2014 | 102.21 | 102.82 | 100.35 | 100.60 | 400,101 | -2.07(-2.02%) |
Apr 24, 2014 | 103.65 | 103.66 | 101.84 | 102.67 | 391,839 | -0.35(-0.34%) |
Apr 23, 2014 | 102.02 | 104.20 | 101.92 | 103.02 | 530,403 | +0.96(+0.94%) |
Apr 22, 2014 | 102.23 | 102.48 | 101.61 | 102.06 | 416,891 | -0.17(-0.17%) |
Apr 21, 2014 | 101.31 | 102.26 | 100.87 | 102.23 | 431,560 | +0.85(+0.84%) |
Apr 17, 2014 | 100.04 | 101.38 | 101.38 | 101.38 | 444,700 | +1.49(+1.49%) |
Apr 16, 2014 | 99.15 | 99.94 | 98.64 | 99.89 | 222,638 | +1.57(+1.60%) |
Apr 15, 2014 | 96.96 | 98.46 | 96.12 | 98.32 | 260,805 | +1.45(+1.50%) |
Apr 14, 2014 | 99.10 | 99.38 | 96.00 | 96.87 | 395,493 | -1.29(-1.31%) |
Apr 11, 2014 | 97.53 | 99.84 | 97.13 | 98.16 | 565,477 | -0.21(-0.21%) |
Apr 10, 2014 | 100.54 | 101.00 | 97.68 | 98.37 | 536,038 | -2.23(-2.22%) |
Apr 09, 2014 | 98.60 | 100.78 | 98.24 | 100.60 | 458,036 | +2.50(+2.55%) |
Apr 08, 2014 | 97.57 | 98.21 | 96.50 | 98.10 | 484,809 | +0.63(+0.65%) |
Apr 07, 2014 | 98.79 | 99.53 | 96.97 | 97.47 | 515,268 | -1.68(-1.69%) |
Apr 04, 2014 | 101.60 | 101.90 | 98.85 | 99.15 | 363,238 | -1.86(-1.84%) |
Apr 03, 2014 | 102.95 | 103.35 | 100.83 | 101.01 | 288,372 | -1.70(-1.66%) |
Apr 02, 2014 | 101.69 | 102.91 | 101.24 | 102.71 | 348,796 | +1.36(+1.34%) |
Apr 01, 2014 | 101.49 | 101.72 | 100.30 | 101.35 | 449,944 | +0.10(+0.10%) |
Mar 31, 2014 | 101.68 | 101.93 | 100.73 | 101.25 | 388,945 | +0.69(+0.69%) |
Mar 28, 2014 | 100.00 | 101.70 | 99.56 | 100.56 | 475,253 | +1.01(+1.01%) |
Mar 27, 2014 | 98.53 | 99.67 | 97.80 | 99.55 | 682,663 | +0.77(+0.78%) |
Mar 26, 2014 | 103.11 | 103.37 | 98.44 | 98.78 | 909,574 | -3.71(-3.62%) |
Mar 25, 2014 | 103.11 | 103.42 | 102.33 | 102.49 | 515,955 | -0.22(-0.21%) |
Mar 24, 2014 | 104.50 | 104.75 | 101.45 | 102.71 | 822,138 | -2.48(-2.36%) |
Mar 21, 2014 | 105.31 | 105.76 | 104.84 | 105.19 | 413,342 | -0.29(-0.27%) |
Mar 20, 2014 | 104.92 | 105.69 | 103.93 | 105.48 | 186,278 | +0.23(+0.22%) |
Mar 19, 2014 | 105.58 | 105.96 | 104.33 | 105.25 | 189,310 | -0.33(-0.31%) |
Mar 18, 2014 | 106.00 | 106.35 | 105.26 | 105.58 | 525,993 | +0.84(+0.80%) |
Mar 17, 2014 | 102.40 | 105.13 | 102.03 | 104.74 | 277,778 | +3.02(+2.97%) |
Mar 14, 2014 | 101.94 | 102.81 | 101.01 | 101.72 | 479,665 | -0.67(-0.65%) |
Mar 13, 2014 | 104.31 | 104.86 | 101.65 | 102.39 | 425,452 | -1.73(-1.66%) |
Mar 12, 2014 | 102.11 | 104.15 | 102.11 | 104.12 | 479,609 | +1.16(+1.13%) |
Mar 11, 2014 | 104.60 | 105.03 | 102.67 | 102.96 | 458,715 | -1.41(-1.35%) |
Mar 10, 2014 | 105.86 | 105.86 | 104.08 | 104.37 | 504,942 | -1.30(-1.23%) |
Mar 07, 2014 | 105.00 | 106.93 | 104.55 | 105.67 | 294,747 | +1.39(+1.33%) |
Mar 06, 2014 | 104.92 | 104.99 | 103.84 | 104.28 | 546,197 | -0.05(-0.05%) |
Mar 05, 2014 | 104.41 | 104.77 | 103.45 | 104.33 | 205,307 | -0.08(-0.08%) |
Mar 04, 2014 | 104.41 | 105.10 | 103.31 | 104.41 | 299,128 | +1.89(+1.84%) |
Mar 03, 2014 | 103.33 | 104.91 | 101.32 | 102.52 | 716,424 | -2.09(-2.00%) |
Feb 28, 2014 | 103.86 | 104.91 | 103.37 | 104.61 | 586,507 | +0.79(+0.76%) |
Feb 27, 2014 | 102.11 | 104.15 | 101.76 | 103.82 | 732,196 | +1.58(+1.55%) |
Feb 26, 2014 | 101.72 | 103.70 | 101.01 | 102.24 | 481,725 | +0.78(+0.77%) |
Feb 25, 2014 | 102.41 | 103.01 | 101.05 | 101.46 | 567,286 | -1.04(-1.01%) |
Feb 24, 2014 | 101.09 | 104.03 | 101.09 | 102.50 | 534,552 | +1.38(+1.36%) |
Feb 21, 2014 | 100.05 | 101.67 | 99.62 | 101.12 | 414,441 | +1.27(+1.27%) |
Feb 20, 2014 | 99.54 | 100.06 | 98.66 | 99.85 | 297,836 | +0.68(+0.69%) |
Feb 19, 2014 | 101.35 | 101.80 | 98.82 | 99.17 | 297,649 | -2.43(-2.39%) |
Feb 18, 2014 | 101.55 | 102.10 | 100.51 | 101.60 | 242,082 | +0.19(+0.19%) |
Feb 14, 2014 | 100.75 | 101.41 | 101.41 | 101.41 | 507,300 | +0.56(+0.56%) |
Feb 13, 2014 | 98.30 | 101.95 | 98.30 | 100.85 | 577,997 | +1.53(+1.54%) |
Feb 12, 2014 | 99.78 | 100.72 | 98.97 | 99.32 | 457,202 | -0.33(-0.33%) |
Feb 11, 2014 | 97.65 | 99.99 | 97.47 | 99.65 | 540,170 | +1.91(+1.95%) |
Feb 10, 2014 | 98.27 | 99.39 | 97.18 | 97.74 | 595,619 | -0.47(-0.48%) |
Feb 07, 2014 | 98.97 | 100.93 | 97.98 | 98.21 | 636,024 | -0.30(-0.30%) |
Feb 06, 2014 | 95.97 | 99.03 | 95.44 | 98.51 | 667,219 | +2.82(+2.95%) |
Feb 05, 2014 | 95.70 | 96.12 | 93.95 | 95.69 | 396,564 | -0.45(-0.47%) |
Feb 04, 2014 | 94.12 | 96.23 | 92.86 | 96.14 | 544,690 | +2.50(+2.67%) |