Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 100.76 | 107.61 | 100.08 | 107.44 | 781,257 | +6.90(+6.86%) |
Apr 29, 2014 | 100.00 | 101.59 | 99.40 | 100.55 | 482,342 | +1.14(+1.14%) |
Apr 28, 2014 | 101.42 | 102.06 | 98.20 | 99.41 | 642,355 | -1.46(-1.45%) |
Apr 25, 2014 | 102.28 | 102.45 | 100.79 | 100.87 | 373,927 | -1.55(-1.52%) |
Apr 24, 2014 | 104.19 | 104.19 | 101.83 | 102.43 | 452,127 | -1.13(-1.10%) |
Apr 23, 2014 | 102.58 | 103.97 | 102.58 | 103.56 | 557,658 | +0.84(+0.82%) |
Apr 22, 2014 | 101.78 | 103.85 | 101.50 | 102.72 | 708,599 | +1.11(+1.09%) |
Apr 21, 2014 | 101.79 | 101.89 | 100.64 | 101.61 | 385,435 | -0.24(-0.24%) |
Apr 17, 2014 | 99.99 | 101.85 | 101.85 | 101.85 | 339,367 | +1.71(+1.70%) |
Apr 16, 2014 | 99.59 | 100.78 | 99.40 | 100.15 | 539,093 | +0.99(+1.00%) |
Apr 15, 2014 | 96.72 | 99.39 | 96.33 | 99.16 | 639,025 | +2.40(+2.48%) |
Apr 14, 2014 | 96.03 | 96.96 | 95.49 | 96.76 | 368,223 | +1.49(+1.57%) |
Apr 11, 2014 | 96.65 | 97.39 | 95.07 | 95.27 | 284,641 | -1.86(-1.92%) |
Apr 10, 2014 | 99.29 | 100.03 | 97.08 | 97.13 | 517,678 | -2.33(-2.34%) |
Apr 09, 2014 | 99.58 | 99.96 | 98.53 | 99.46 | 434,263 | -0.04(-0.04%) |
Apr 08, 2014 | 97.06 | 99.86 | 97.06 | 99.50 | 433,469 | +2.40(+2.47%) |
Apr 07, 2014 | 98.09 | 98.47 | 97.08 | 97.10 | 660,469 | -1.14(-1.16%) |
Apr 04, 2014 | 99.80 | 99.92 | 98.16 | 98.24 | 478,146 | -1.15(-1.16%) |
Apr 03, 2014 | 98.92 | 99.84 | 98.68 | 99.39 | 522,829 | +0.48(+0.48%) |
Apr 02, 2014 | 101.40 | 101.45 | 97.97 | 98.92 | 809,911 | -2.38(-2.35%) |
Apr 01, 2014 | 96.63 | 101.71 | 96.55 | 101.29 | 1,535,116 | +4.92(+5.10%) |
Mar 31, 2014 | 96.76 | 97.05 | 96.01 | 96.37 | 588,675 | -0.02(-0.02%) |
Mar 28, 2014 | 95.94 | 97.16 | 95.71 | 96.39 | 340,513 | +0.83(+0.87%) |
Mar 27, 2014 | 96.34 | 96.34 | 95.08 | 95.56 | 442,344 | -0.80(-0.83%) |
Mar 26, 2014 | 97.44 | 98.16 | 96.33 | 96.35 | 465,896 | -0.70(-0.72%) |
Mar 25, 2014 | 98.46 | 98.73 | 96.34 | 97.05 | 709,372 | -1.30(-1.32%) |
Mar 24, 2014 | 98.35 | 98.79 | 97.24 | 98.35 | 568,955 | -0.19(-0.20%) |
Mar 21, 2014 | 99.83 | 99.89 | 98.24 | 98.55 | 789,513 | -0.59(-0.60%) |
Mar 20, 2014 | 98.29 | 99.61 | 98.29 | 99.14 | 372,083 | +0.37(+0.37%) |
Mar 19, 2014 | 98.66 | 99.51 | 97.74 | 98.77 | 654,986 | +0.28(+0.29%) |
Mar 18, 2014 | 96.01 | 98.85 | 96.01 | 98.49 | 532,449 | +2.45(+2.56%) |
Mar 17, 2014 | 95.73 | 97.17 | 95.29 | 96.03 | 662,754 | +0.79(+0.83%) |
Mar 14, 2014 | 93.42 | 95.53 | 93.18 | 95.25 | 1,000,580 | +1.62(+1.73%) |
Mar 13, 2014 | 95.32 | 95.55 | 93.47 | 93.63 | 524,986 | -1.66(-1.74%) |
Mar 12, 2014 | 95.95 | 95.95 | 94.34 | 95.29 | 698,087 | -1.07(-1.11%) |
Mar 11, 2014 | 97.42 | 97.92 | 96.20 | 96.35 | 443,152 | -0.51(-0.53%) |
Mar 10, 2014 | 96.28 | 97.11 | 96.00 | 96.87 | 342,512 | +0.60(+0.62%) |
Mar 07, 2014 | 96.64 | 97.29 | 96.05 | 96.27 | 945,142 | +0.20(+0.21%) |
Mar 06, 2014 | 96.10 | 96.82 | 95.55 | 96.06 | 663,673 | -0.07(-0.07%) |
Mar 05, 2014 | 95.96 | 96.68 | 95.45 | 96.13 | 894,178 | +0.16(+0.17%) |
Mar 04, 2014 | 96.03 | 96.98 | 95.62 | 95.97 | 850,560 | +0.25(+0.26%) |
Mar 03, 2014 | 95.94 | 96.42 | 94.60 | 95.71 | 884,907 | -0.52(-0.54%) |
Feb 28, 2014 | 96.12 | 96.85 | 95.40 | 96.24 | 1,010,278 | +0.29(+0.30%) |
Feb 27, 2014 | 95.82 | 96.62 | 95.18 | 95.95 | 568,414 | +0.08(+0.08%) |
Feb 26, 2014 | 95.74 | 96.93 | 95.36 | 95.87 | 1,030,186 | +0.12(+0.12%) |
Feb 25, 2014 | 96.74 | 97.02 | 94.89 | 95.75 | 942,322 | -0.98(-1.01%) |
Feb 24, 2014 | 93.41 | 97.44 | 92.68 | 96.73 | 1,822,781 | +4.05(+4.38%) |
Feb 21, 2014 | 91.89 | 92.89 | 91.61 | 92.68 | 984,581 | +0.65(+0.71%) |
Feb 20, 2014 | 92.88 | 93.12 | 91.87 | 92.03 | 838,299 | -0.70(-0.75%) |
Feb 19, 2014 | 93.74 | 94.33 | 92.62 | 92.73 | 554,676 | -1.07(-1.14%) |
Feb 18, 2014 | 94.55 | 95.07 | 93.41 | 93.79 | 406,627 | -0.55(-0.59%) |
Feb 14, 2014 | 94.77 | 94.35 | 94.35 | 94.35 | 457,609 | -0.39(-0.41%) |
Feb 13, 2014 | 96.52 | 96.52 | 93.86 | 94.73 | 564,376 | +0.11(+0.11%) |
Feb 12, 2014 | 94.03 | 94.83 | 93.93 | 94.63 | 459,867 | +1.01(+1.08%) |
Feb 11, 2014 | 94.62 | 94.89 | 93.41 | 93.62 | 567,383 | -0.88(-0.93%) |
Feb 10, 2014 | 94.55 | 94.83 | 93.81 | 94.50 | 612,113 | -0.33(-0.35%) |
Feb 07, 2014 | 94.78 | 95.55 | 94.40 | 94.83 | 420,512 | +0.52(+0.56%) |
Feb 06, 2014 | 94.80 | 95.29 | 93.63 | 94.31 | 561,844 | -0.03(-0.03%) |
Feb 05, 2014 | 91.83 | 94.94 | 91.47 | 94.34 | 1,230,665 | +1.62(+1.75%) |
Feb 04, 2014 | 111.85 | 111.85 | 92.15 | 92.72 | 2,889,521 | -10.55(-10.22%) |