Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 94.25 | 95.98 | 93.77 | 95.34 | 363,153 | +0.50(+0.53%) |
Apr 29, 2014 | 94.49 | 95.13 | 93.77 | 94.84 | 454,564 | +0.66(+0.70%) |
Apr 28, 2014 | 94.02 | 94.46 | 92.98 | 94.17 | 264,056 | +0.37(+0.40%) |
Apr 25, 2014 | 94.53 | 94.60 | 93.43 | 93.80 | 241,271 | -1.07(-1.13%) |
Apr 24, 2014 | 95.83 | 95.83 | 94.51 | 94.87 | 222,821 | -0.49(-0.51%) |
Apr 23, 2014 | 95.57 | 95.90 | 94.85 | 95.36 | 218,676 | -0.56(-0.58%) |
Apr 22, 2014 | 96.46 | 97.32 | 95.77 | 95.92 | 239,195 | -0.49(-0.50%) |
Apr 21, 2014 | 95.36 | 96.48 | 95.15 | 96.41 | 243,614 | +1.30(+1.36%) |
Apr 17, 2014 | 95.32 | 95.11 | 95.11 | 95.11 | 304,852 | -0.32(-0.33%) |
Apr 16, 2014 | 96.57 | 96.60 | 95.30 | 95.43 | 206,811 | -0.21(-0.21%) |
Apr 15, 2014 | 95.65 | 96.28 | 94.35 | 95.63 | 373,461 | +0.00(+0.00%) |
Apr 14, 2014 | 95.39 | 96.32 | 94.91 | 95.63 | 213,829 | +0.33(+0.34%) |
Apr 11, 2014 | 95.30 | 96.16 | 95.06 | 95.30 | 266,714 | -0.34(-0.35%) |
Apr 10, 2014 | 97.96 | 98.17 | 95.38 | 95.64 | 389,974 | -2.64(-2.69%) |
Apr 09, 2014 | 98.13 | 98.75 | 97.56 | 98.28 | 231,299 | +0.29(+0.30%) |
Apr 08, 2014 | 98.32 | 98.59 | 97.17 | 97.99 | 253,285 | -0.50(-0.51%) |
Apr 07, 2014 | 99.14 | 99.64 | 97.99 | 98.50 | 331,416 | -1.11(-1.12%) |
Apr 04, 2014 | 102.28 | 102.48 | 99.47 | 99.61 | 280,738 | -1.90(-1.87%) |
Apr 03, 2014 | 101.41 | 101.78 | 100.44 | 101.50 | 357,743 | +0.27(+0.27%) |
Apr 02, 2014 | 100.77 | 101.77 | 99.99 | 101.23 | 429,424 | +0.87(+0.86%) |
Apr 01, 2014 | 100.35 | 100.86 | 99.36 | 100.37 | 490,443 | +0.22(+0.21%) |
Mar 31, 2014 | 99.11 | 100.33 | 98.70 | 100.15 | 289,357 | +1.48(+1.50%) |
Mar 28, 2014 | 98.36 | 99.32 | 97.78 | 98.68 | 263,505 | +0.45(+0.46%) |
Mar 27, 2014 | 99.34 | 99.34 | 97.29 | 98.23 | 468,254 | -0.86(-0.87%) |
Mar 26, 2014 | 98.80 | 99.65 | 98.57 | 99.09 | 368,127 | +0.65(+0.66%) |
Mar 25, 2014 | 98.68 | 99.54 | 98.09 | 98.43 | 541,769 | -0.08(-0.09%) |
Mar 24, 2014 | 99.06 | 99.19 | 97.53 | 98.52 | 451,646 | +0.16(+0.16%) |
Mar 21, 2014 | 97.75 | 99.20 | 97.26 | 98.36 | 797,714 | +1.25(+1.29%) |
Mar 20, 2014 | 97.51 | 97.55 | 96.75 | 97.11 | 602,416 | -0.47(-0.48%) |
Mar 19, 2014 | 97.99 | 98.22 | 97.08 | 97.57 | 270,740 | +0.43(+0.44%) |
Mar 18, 2014 | 97.35 | 97.55 | 96.97 | 97.14 | 327,909 | +0.11(+0.12%) |
Mar 17, 2014 | 96.55 | 97.43 | 96.54 | 97.03 | 164,048 | +0.90(+0.93%) |
Mar 14, 2014 | 95.43 | 96.51 | 95.39 | 96.14 | 174,003 | +0.59(+0.62%) |
Mar 13, 2014 | 96.19 | 96.84 | 95.33 | 95.55 | 284,430 | -0.48(-0.50%) |
Mar 12, 2014 | 95.00 | 96.04 | 94.59 | 96.02 | 321,700 | +0.72(+0.75%) |
Mar 11, 2014 | 95.27 | 96.70 | 95.01 | 95.30 | 474,527 | -0.15(-0.16%) |
Mar 10, 2014 | 96.09 | 96.94 | 95.35 | 95.45 | 228,011 | -0.64(-0.66%) |
Mar 07, 2014 | 96.00 | 96.50 | 95.15 | 96.09 | 216,766 | +0.47(+0.49%) |
Mar 06, 2014 | 94.39 | 96.15 | 94.39 | 95.62 | 292,381 | +1.00(+1.06%) |
Mar 05, 2014 | 94.16 | 95.37 | 93.66 | 94.62 | 543,621 | +0.46(+0.49%) |
Mar 04, 2014 | 94.38 | 94.87 | 93.86 | 94.16 | 668,691 | +0.36(+0.39%) |
Mar 03, 2014 | 94.50 | 95.20 | 93.57 | 93.80 | 455,881 | -1.45(-1.52%) |
Feb 28, 2014 | 94.84 | 96.12 | 94.33 | 95.25 | 183,027 | +0.35(+0.36%) |
Feb 27, 2014 | 94.12 | 95.01 | 93.41 | 94.90 | 221,562 | +0.78(+0.83%) |
Feb 26, 2014 | 95.09 | 95.69 | 93.90 | 94.12 | 339,864 | -0.94(-0.99%) |
Feb 25, 2014 | 93.89 | 95.39 | 93.27 | 95.06 | 554,826 | +1.45(+1.55%) |
Feb 24, 2014 | 94.27 | 95.27 | 93.53 | 93.61 | 604,363 | -0.58(-0.61%) |
Feb 21, 2014 | 93.85 | 96.35 | 90.91 | 94.19 | 1,065,556 | +3.28(+3.60%) |
Feb 20, 2014 | 90.00 | 91.05 | 89.39 | 90.91 | 314,636 | +0.99(+1.10%) |
Feb 19, 2014 | 90.15 | 91.07 | 89.80 | 89.92 | 214,118 | -0.49(-0.55%) |
Feb 18, 2014 | 89.61 | 90.87 | 89.03 | 90.42 | 266,655 | +0.95(+1.06%) |
Feb 14, 2014 | 89.76 | 89.47 | 89.47 | 89.47 | 245,492 | -0.27(-0.30%) |
Feb 13, 2014 | 87.81 | 89.87 | 87.38 | 89.74 | 272,496 | +1.66(+1.88%) |
Feb 12, 2014 | 87.59 | 88.14 | 87.20 | 88.08 | 345,543 | +0.49(+0.56%) |
Feb 11, 2014 | 86.43 | 87.60 | 85.78 | 87.59 | 325,545 | +1.36(+1.58%) |
Feb 10, 2014 | 86.19 | 86.78 | 85.86 | 86.23 | 299,743 | -0.12(-0.14%) |
Feb 07, 2014 | 85.40 | 86.38 | 85.16 | 86.35 | 157,179 | +1.20(+1.41%) |
Feb 06, 2014 | 85.70 | 86.40 | 85.01 | 85.15 | 242,890 | -0.34(-0.40%) |
Feb 05, 2014 | 84.72 | 86.57 | 84.47 | 85.49 | 303,570 | +0.62(+0.73%) |
Feb 04, 2014 | 84.92 | 85.44 | 84.22 | 84.87 | 393,428 | +0.22(+0.26%) |