Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 91.90 | 92.39 | 90.63 | 91.20 | 2,508,146 | +0.90(+1.00%) |
Apr 29, 2014 | 87.95 | 91.05 | 87.29 | 90.30 | 2,650,678 | +2.13(+2.42%) |
Apr 28, 2014 | 90.58 | 90.86 | 85.75 | 88.17 | 3,348,649 | -1.71(-1.90%) |
Apr 25, 2014 | 91.11 | 91.53 | 89.48 | 89.88 | 1,604,378 | -1.26(-1.38%) |
Apr 24, 2014 | 91.76 | 91.97 | 89.61 | 91.14 | 1,846,092 | -0.30(-0.33%) |
Apr 23, 2014 | 93.20 | 93.41 | 91.29 | 91.44 | 1,795,181 | -1.76(-1.89%) |
Apr 22, 2014 | 91.54 | 93.97 | 91.35 | 93.20 | 2,709,762 | +2.52(+2.78%) |
Apr 21, 2014 | 90.29 | 91.34 | 90.00 | 90.68 | 1,234,179 | +0.75(+0.83%) |
Apr 17, 2014 | 90.05 | 89.93 | 89.93 | 89.93 | 1,786,600 | -0.18(-0.20%) |
Apr 16, 2014 | 90.08 | 90.35 | 88.61 | 90.11 | 1,886,505 | +0.74(+0.83%) |
Apr 15, 2014 | 87.57 | 89.54 | 87.01 | 89.37 | 3,513,084 | +2.25(+2.58%) |
Apr 14, 2014 | 87.65 | 88.25 | 85.92 | 87.12 | 2,417,580 | +0.25(+0.29%) |
Apr 11, 2014 | 88.78 | 89.57 | 86.45 | 86.87 | 4,047,834 | -2.78(-3.10%) |
Apr 10, 2014 | 90.51 | 90.81 | 89.00 | 89.65 | 4,795,966 | -0.86(-0.95%) |
Apr 09, 2014 | 89.53 | 90.58 | 88.48 | 90.51 | 1,929,432 | +1.52(+1.71%) |
Apr 08, 2014 | 86.72 | 89.63 | 86.61 | 88.99 | 3,613,076 | +2.40(+2.77%) |
Apr 07, 2014 | 89.32 | 89.32 | 85.71 | 86.59 | 5,416,947 | -2.95(-3.29%) |
Apr 04, 2014 | 93.04 | 93.52 | 88.76 | 89.54 | 3,718,231 | -3.10(-3.35%) |
Apr 03, 2014 | 95.30 | 95.59 | 92.07 | 92.64 | 2,008,937 | -2.39(-2.51%) |
Apr 02, 2014 | 95.56 | 96.10 | 94.63 | 95.03 | 1,382,699 | -0.22(-0.23%) |
Apr 01, 2014 | 93.87 | 95.32 | 93.77 | 95.25 | 1,864,488 | +1.98(+2.12%) |
Mar 31, 2014 | 93.63 | 93.63 | 91.97 | 93.27 | 1,599,778 | +0.52(+0.56%) |
Mar 28, 2014 | 91.68 | 93.39 | 91.55 | 92.75 | 1,297,506 | +1.21(+1.32%) |
Mar 27, 2014 | 91.95 | 92.04 | 89.43 | 91.54 | 2,760,901 | -0.50(-0.54%) |
Mar 26, 2014 | 93.69 | 94.28 | 91.90 | 92.04 | 2,545,204 | -1.40(-1.50%) |
Mar 25, 2014 | 94.83 | 95.07 | 92.17 | 93.44 | 3,030,873 | -0.67(-0.71%) |
Mar 24, 2014 | 97.97 | 97.97 | 92.99 | 94.11 | 3,744,412 | -3.35(-3.44%) |
Mar 21, 2014 | 98.42 | 99.17 | 97.31 | 97.46 | 2,351,355 | -0.21(-0.22%) |
Mar 20, 2014 | 98.17 | 98.44 | 96.64 | 97.67 | 1,932,616 | -1.04(-1.05%) |
Mar 19, 2014 | 96.95 | 99.20 | 96.39 | 98.71 | 3,021,112 | +1.94(+2.00%) |
Mar 18, 2014 | 96.53 | 97.41 | 95.94 | 96.77 | 3,004,232 | -1.79(-1.82%) |
Mar 17, 2014 | 98.50 | 99.01 | 97.24 | 98.56 | 1,540,519 | +0.44(+0.45%) |
Mar 14, 2014 | 97.19 | 98.85 | 96.64 | 98.12 | 2,050,285 | +1.10(+1.13%) |
Mar 13, 2014 | 98.50 | 98.72 | 96.27 | 97.02 | 1,644,635 | -1.01(-1.03%) |
Mar 12, 2014 | 97.60 | 98.10 | 96.61 | 98.03 | 1,674,325 | -0.01(-0.01%) |
Mar 11, 2014 | 98.46 | 99.46 | 97.86 | 98.04 | 1,570,286 | -0.23(-0.23%) |
Mar 10, 2014 | 98.41 | 99.06 | 97.00 | 98.27 | 1,413,394 | -0.01(-0.01%) |
Mar 07, 2014 | 99.16 | 99.44 | 98.02 | 98.28 | 1,368,022 | -0.34(-0.34%) |
Mar 06, 2014 | 99.30 | 99.46 | 98.19 | 98.62 | 1,279,940 | -0.37(-0.37%) |
Mar 05, 2014 | 99.03 | 99.66 | 97.18 | 98.99 | 1,552,753 | +0.11(+0.11%) |
Mar 04, 2014 | 99.00 | 99.16 | 97.67 | 98.88 | 1,952,436 | +0.90(+0.92%) |
Mar 03, 2014 | 97.40 | 97.98 | 96.11 | 97.98 | 2,646,488 | -0.05(-0.05%) |
Feb 28, 2014 | 99.82 | 100.13 | 97.03 | 98.03 | 2,266,616 | -1.53(-1.54%) |
Feb 27, 2014 | 99.26 | 100.41 | 98.61 | 99.56 | 1,417,454 | +0.24(+0.24%) |
Feb 26, 2014 | 100.30 | 100.60 | 99.05 | 99.32 | 1,772,952 | -0.52(-0.52%) |
Feb 25, 2014 | 98.88 | 101.04 | 98.83 | 99.84 | 2,487,907 | +1.26(+1.28%) |
Feb 24, 2014 | 98.19 | 99.35 | 97.56 | 98.58 | 1,654,465 | +1.02(+1.05%) |
Feb 21, 2014 | 98.48 | 98.48 | 97.45 | 97.56 | 1,331,239 | -0.44(-0.45%) |
Feb 20, 2014 | 97.79 | 98.53 | 97.21 | 98.00 | 1,867,708 | +0.22(+0.22%) |
Feb 19, 2014 | 98.90 | 99.42 | 97.64 | 97.78 | 1,820,983 | -1.06(-1.07%) |
Feb 18, 2014 | 99.50 | 99.74 | 98.02 | 98.84 | 2,184,417 | +0.38(+0.39%) |
Feb 14, 2014 | 98.24 | 98.46 | 98.46 | 98.46 | 1,904,000 | +0.05(+0.05%) |
Feb 13, 2014 | 96.00 | 98.81 | 95.83 | 98.41 | 3,055,173 | +2.40(+2.50%) |
Feb 12, 2014 | 96.50 | 97.78 | 95.56 | 96.01 | 2,358,640 | -0.21(-0.22%) |
Feb 11, 2014 | 95.94 | 96.60 | 94.88 | 96.22 | 3,599,696 | +0.66(+0.69%) |
Feb 10, 2014 | 94.38 | 95.76 | 94.11 | 95.56 | 3,824,713 | +1.34(+1.42%) |
Feb 07, 2014 | 91.69 | 94.43 | 91.31 | 94.22 | 4,082,407 | +2.72(+2.97%) |
Feb 06, 2014 | 91.10 | 92.94 | 90.83 | 91.50 | 4,179,853 | +0.16(+0.18%) |
Feb 05, 2014 | 88.38 | 91.73 | 88.38 | 91.34 | 7,912,709 | +1.43(+1.59%) |
Feb 04, 2014 | 76.67 | 93.18 | 89.22 | 89.91 | 23,020,878 | +13.24(+17.27%) |