Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 100.40 | 100.42 | 100.38 | 100.41 | 372,449 | +0.04(+0.04%) |
Apr 29, 2014 | 100.34 | 100.39 | 100.34 | 100.37 | 493,784 | +0.02(+0.02%) |
Apr 28, 2014 | 100.40 | 100.40 | 100.33 | 100.35 | 359,200 | -0.01(-0.01%) |
Apr 25, 2014 | 100.36 | 100.38 | 100.31 | 100.36 | 493,346 | +0.05(+0.05%) |
Apr 24, 2014 | 100.31 | 100.36 | 100.31 | 100.31 | 477,494 | -0.01(-0.01%) |
Apr 23, 2014 | 100.34 | 100.37 | 100.31 | 100.32 | 386,308 | -0.01(-0.01%) |
Apr 22, 2014 | 100.32 | 100.35 | 100.31 | 100.33 | 470,433 | -0.01(-0.01%) |
Apr 21, 2014 | 100.33 | 100.36 | 100.32 | 100.34 | 303,947 | +0.05(+0.05%) |
Apr 17, 2014 | 100.30 | 100.30 | 100.30 | 0 | -0.08(-0.08%) | |
Apr 16, 2014 | 100.37 | 100.40 | 100.34 | 100.37 | 730,361 | -0.01(-0.01%) |
Apr 15, 2014 | 100.36 | 100.44 | 100.33 | 100.38 | 591,655 | -0.04(-0.04%) |
Apr 14, 2014 | 100.36 | 100.43 | 100.30 | 100.42 | 570,409 | +0.05(+0.05%) |
Apr 11, 2014 | 100.35 | 100.41 | 100.35 | 100.37 | 365,770 | +0.01(+0.01%) |
Apr 10, 2014 | 100.32 | 100.41 | 100.32 | 100.36 | 323,296 | -0.01(-0.01%) |
Apr 09, 2014 | 100.31 | 100.37 | 100.23 | 100.37 | 3,144,512 | +0.09(+0.09%) |
Apr 08, 2014 | 100.26 | 100.31 | 100.23 | 100.28 | 350,091 | +0.01(+0.01%) |
Apr 07, 2014 | 100.25 | 100.31 | 100.23 | 100.27 | 640,620 | +0.01(+0.01%) |
Apr 04, 2014 | 100.27 | 100.29 | 100.22 | 100.26 | 503,064 | +0.09(+0.09%) |
Apr 03, 2014 | 100.15 | 100.20 | 100.13 | 100.17 | 507,748 | +0.03(+0.03%) |
Apr 02, 2014 | 100.27 | 100.27 | 100.13 | 100.14 | 1,257,695 | -0.13(-0.13%) |
Apr 01, 2014 | 100.27 | 100.33 | 100.25 | 100.28 | 287,766 | -0.02(-0.02%) |
Mar 31, 2014 | 100.17 | 100.30 | 100.15 | 100.30 | 670,766 | +0.11(+0.11%) |
Mar 28, 2014 | 100.19 | 100.19 | 100.16 | 100.18 | 389,839 | +0.01(+0.01%) |
Mar 27, 2014 | 100.18 | 100.19 | 100.16 | 100.17 | 467,861 | -0.06(-0.06%) |
Mar 26, 2014 | 100.21 | 100.28 | 100.20 | 100.23 | 526,479 | +0.01(+0.01%) |
Mar 25, 2014 | 100.17 | 100.22 | 100.17 | 100.22 | 558,810 | +0.06(+0.06%) |
Mar 24, 2014 | 100.17 | 100.20 | 100.15 | 100.17 | 698,105 | -0.04(-0.04%) |
Mar 21, 2014 | 100.18 | 100.24 | 100.17 | 100.20 | 352,809 | +0.02(+0.02%) |
Mar 20, 2014 | 100.19 | 100.23 | 100.16 | 100.18 | 339,363 | +0.03(+0.03%) |
Mar 19, 2014 | 100.36 | 100.36 | 100.15 | 100.16 | 519,364 | -0.20(-0.20%) |
Mar 18, 2014 | 100.33 | 100.37 | 100.29 | 100.36 | 389,484 | +0.07(+0.07%) |
Mar 17, 2014 | 100.32 | 100.34 | 100.29 | 100.29 | 714,969 | +0.00(+0.00%) |
Mar 14, 2014 | 100.36 | 100.36 | 100.29 | 100.29 | 449,593 | -0.06(-0.06%) |
Mar 13, 2014 | 100.27 | 100.36 | 100.27 | 100.34 | 1,145,642 | +0.03(+0.03%) |
Mar 12, 2014 | 100.31 | 100.34 | 100.29 | 100.32 | 709,055 | +0.01(+0.01%) |
Mar 11, 2014 | 100.36 | 100.36 | 100.30 | 100.31 | 531,990 | -0.01(-0.01%) |
Mar 10, 2014 | 100.28 | 100.36 | 100.26 | 100.32 | 675,550 | +0.04(+0.04%) |
Mar 07, 2014 | 100.28 | 100.32 | 100.25 | 100.27 | 557,738 | -0.07(-0.07%) |
Mar 06, 2014 | 100.32 | 100.34 | 100.28 | 100.34 | 313,054 | +0.05(+0.04%) |
Mar 05, 2014 | 100.37 | 100.40 | 100.30 | 100.30 | 735,942 | -0.08(-0.08%) |
Mar 04, 2014 | 100.41 | 100.43 | 100.37 | 100.38 | 420,134 | -0.02(-0.02%) |
Mar 03, 2014 | 100.40 | 100.42 | 100.36 | 100.40 | 948,866 | +0.00(+0.00%) |
Feb 28, 2014 | 100.41 | 100.42 | 100.37 | 100.40 | 453,343 | -0.02(-0.01%) |
Feb 27, 2014 | 100.42 | 100.44 | 100.38 | 100.41 | 596,629 | +0.03(+0.03%) |
Feb 26, 2014 | 100.39 | 100.40 | 100.37 | 100.38 | 511,040 | -0.01(-0.01%) |
Feb 25, 2014 | 100.36 | 100.40 | 100.34 | 100.39 | 553,903 | +0.02(+0.02%) |
Feb 24, 2014 | 100.31 | 100.37 | 100.30 | 100.37 | 1,116,386 | +0.05(+0.05%) |
Feb 21, 2014 | 100.28 | 100.33 | 100.28 | 100.33 | 314,223 | +0.03(+0.03%) |
Feb 20, 2014 | 100.32 | 100.32 | 100.26 | 100.30 | 387,600 | -0.03(-0.03%) |
Feb 19, 2014 | 100.34 | 100.36 | 100.30 | 100.33 | 434,360 | +0.00(+0.00%) |
Feb 18, 2014 | 100.34 | 100.37 | 100.31 | 100.33 | 501,149 | +0.04(+0.04%) |
Feb 14, 2014 | 100.29 | 100.29 | 100.29 | 0 | -0.02(-0.02%) | |
Feb 13, 2014 | 100.25 | 100.32 | 100.23 | 100.31 | 907,647 | +0.08(+0.08%) |
Feb 12, 2014 | 100.26 | 100.29 | 100.20 | 100.23 | 780,845 | -0.06(-0.06%) |
Feb 11, 2014 | 100.28 | 100.30 | 100.22 | 100.29 | 1,110,678 | -0.02(-0.02%) |
Feb 10, 2014 | 100.27 | 100.33 | 100.27 | 100.31 | 428,930 | +0.00(+0.00%) |
Feb 07, 2014 | 100.29 | 100.34 | 100.27 | 100.31 | 833,621 | +0.06(+0.06%) |
Feb 06, 2014 | 100.26 | 100.28 | 100.17 | 100.25 | 11,556,171 | +0.02(+0.02%) |
Feb 05, 2014 | 100.19 | 100.27 | 100.19 | 100.23 | 604,784 | +0.02(+0.02%) |
Feb 04, 2014 | 100.28 | 100.29 | 100.18 | 100.21 | 1,498,658 | -0.06(-0.06%) |