Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 96.68 | 97.71 | 95.87 | 97.64 | 48,325,852 | +0.65(+0.67%) |
Apr 29, 2014 | 97.15 | 97.64 | 96.70 | 97.00 | 38,841,948 | +0.24(+0.25%) |
Apr 28, 2014 | 97.67 | 98.13 | 95.32 | 96.75 | 74,983,576 | -0.57(-0.58%) |
Apr 25, 2014 | 98.68 | 98.72 | 96.97 | 97.32 | 66,965,496 | -1.74(-1.76%) |
Apr 24, 2014 | 99.94 | 99.99 | 98.25 | 99.06 | 50,691,404 | -0.25(-0.25%) |
Apr 23, 2014 | 99.82 | 100.08 | 99.20 | 99.32 | 38,590,736 | -0.63(-0.63%) |
Apr 22, 2014 | 99.08 | 100.29 | 98.94 | 99.94 | 43,898,600 | +1.02(+1.03%) |
Apr 21, 2014 | 98.65 | 98.99 | 97.90 | 98.92 | 36,620,848 | +0.46(+0.47%) |
Apr 17, 2014 | 97.65 | 98.46 | 98.46 | 98.46 | 57,657,060 | +0.49(+0.50%) |
Apr 16, 2014 | 97.60 | 98.04 | 96.99 | 97.97 | 55,790,952 | +1.06(+1.09%) |
Apr 15, 2014 | 96.86 | 97.42 | 94.75 | 96.92 | 88,121,936 | +0.37(+0.39%) |
Apr 14, 2014 | 97.27 | 97.63 | 95.61 | 96.54 | 71,854,104 | +0.27(+0.28%) |
Apr 11, 2014 | 96.82 | 97.86 | 95.79 | 96.27 | 81,434,144 | -1.35(-1.38%) |
Apr 10, 2014 | 100.36 | 100.37 | 97.14 | 97.62 | 83,392,664 | -2.87(-2.86%) |
Apr 09, 2014 | 99.40 | 100.49 | 98.97 | 100.49 | 48,964,936 | +1.43(+1.44%) |
Apr 08, 2014 | 98.37 | 99.58 | 97.83 | 99.06 | 68,903,392 | +0.69(+0.70%) |
Apr 07, 2014 | 99.36 | 99.61 | 97.73 | 98.38 | 78,285,424 | -1.46(-1.46%) |
Apr 04, 2014 | 102.86 | 103.00 | 99.42 | 99.83 | 99,024,192 | -2.36(-2.31%) |
Apr 03, 2014 | 103.24 | 103.28 | 101.74 | 102.19 | 43,522,092 | -1.05(-1.01%) |
Apr 02, 2014 | 103.14 | 103.31 | 102.64 | 103.24 | 38,783,940 | +0.46(+0.45%) |
Apr 01, 2014 | 101.70 | 102.94 | 101.66 | 102.78 | 54,884,896 | +1.33(+1.31%) |
Mar 31, 2014 | 100.31 | 101.74 | 99.95 | 101.44 | 50,051,404 | +1.79(+1.79%) |
Mar 28, 2014 | 99.82 | 101.15 | 99.39 | 99.66 | 57,981,460 | -0.10(-0.10%) |
Mar 27, 2014 | 100.02 | 100.61 | 99.13 | 99.75 | 74,013,152 | -0.25(-0.25%) |
Mar 26, 2014 | 102.57 | 102.61 | 99.97 | 100.01 | 79,036,992 | -1.95(-1.92%) |
Mar 25, 2014 | 102.60 | 103.16 | 101.27 | 101.96 | 54,588,184 | -0.02(-0.02%) |
Mar 24, 2014 | 103.56 | 103.70 | 101.05 | 101.98 | 77,116,520 | -1.17(-1.14%) |
Mar 21, 2014 | 104.12 | 104.59 | 103.11 | 103.16 | 55,043,764 | -0.48(-0.46%) |
Mar 20, 2014 | 103.26 | 103.97 | 102.77 | 103.64 | 37,888,512 | +0.14(+0.13%) |
Mar 19, 2014 | 104.09 | 104.14 | 102.71 | 103.50 | 53,312,720 | -0.68(-0.65%) |
Mar 18, 2014 | 102.82 | 104.26 | 102.71 | 104.17 | 45,111,312 | +1.50(+1.46%) |
Mar 17, 2014 | 102.82 | 103.58 | 102.52 | 102.68 | 46,584,124 | +0.45(+0.44%) |
Mar 14, 2014 | 101.44 | 102.51 | 101.43 | 102.23 | 53,918,468 | +0.43(+0.42%) |
Mar 13, 2014 | 103.37 | 103.46 | 101.22 | 101.80 | 60,257,452 | -1.19(-1.16%) |
Mar 12, 2014 | 102.05 | 103.01 | 101.69 | 102.99 | 42,714,688 | +0.31(+0.30%) |
Mar 11, 2014 | 103.85 | 104.20 | 102.20 | 102.68 | 57,891,876 | -1.08(-1.04%) |
Mar 10, 2014 | 103.81 | 104.00 | 103.05 | 103.76 | 34,583,396 | -0.35(-0.33%) |
Mar 07, 2014 | 104.72 | 104.78 | 103.52 | 104.11 | 42,491,468 | -0.03(-0.03%) |
Mar 06, 2014 | 104.47 | 104.58 | 103.86 | 104.14 | 40,332,672 | -0.02(-0.02%) |
Mar 05, 2014 | 104.25 | 104.33 | 103.91 | 104.16 | 39,884,456 | -0.06(-0.06%) |
Mar 04, 2014 | 102.80 | 104.87 | 102.78 | 104.22 | 129,091,888 | +2.56(+2.52%) |
Mar 03, 2014 | 101.34 | 101.98 | 100.52 | 101.66 | 58,498,404 | -0.55(-0.54%) |
Feb 28, 2014 | 102.59 | 103.25 | 101.58 | 102.21 | 54,472,256 | -0.41(-0.40%) |
Feb 27, 2014 | 101.72 | 102.67 | 101.55 | 102.62 | 34,354,308 | +0.56(+0.54%) |
Feb 26, 2014 | 101.50 | 102.72 | 101.26 | 102.06 | 45,762,196 | +0.63(+0.62%) |
Feb 25, 2014 | 101.46 | 101.97 | 101.04 | 101.44 | 32,684,784 | +0.11(+0.10%) |
Feb 24, 2014 | 100.78 | 102.02 | 100.59 | 101.33 | 49,314,816 | +0.74(+0.73%) |
Feb 21, 2014 | 100.56 | 100.98 | 100.37 | 100.59 | 40,030,768 | +0.31(+0.31%) |
Feb 20, 2014 | 99.32 | 100.49 | 99.07 | 100.28 | 40,108,252 | +1.07(+1.08%) |
Feb 19, 2014 | 99.93 | 100.58 | 99.13 | 99.21 | 50,142,976 | -1.03(-1.02%) |
Feb 18, 2014 | 99.50 | 100.41 | 99.27 | 100.23 | 38,656,832 | +1.03(+1.04%) |
Feb 14, 2014 | 98.84 | 99.20 | 99.20 | 99.20 | 37,285,712 | +0.14(+0.14%) |
Feb 13, 2014 | 96.87 | 99.21 | 96.85 | 99.06 | 48,319,124 | +1.24(+1.27%) |
Feb 12, 2014 | 97.58 | 98.29 | 97.38 | 97.82 | 48,623,144 | +0.38(+0.39%) |
Feb 11, 2014 | 96.64 | 97.70 | 96.43 | 97.43 | 50,450,848 | +0.86(+0.89%) |
Feb 10, 2014 | 96.36 | 96.62 | 95.63 | 96.57 | 43,301,444 | +0.25(+0.26%) |
Feb 07, 2014 | 95.64 | 96.40 | 95.23 | 96.32 | 60,509,532 | +1.08(+1.13%) |
Feb 06, 2014 | 94.70 | 95.64 | 94.67 | 95.24 | 66,222,612 | +0.75(+0.79%) |
Feb 05, 2014 | 94.63 | 94.93 | 93.30 | 94.50 | 69,045,936 | -0.71(-0.75%) |
Feb 04, 2014 | 94.96 | 95.63 | 94.28 | 95.21 | 61,072,312 | +0.71(+0.75%) |