Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 83.56 | 83.90 | 82.51 | 83.52 | 5,970,035 | -0.11(-0.13%) |
Apr 29, 2014 | 83.93 | 84.04 | 82.71 | 83.63 | 5,506,530 | +0.31(+0.38%) |
Apr 28, 2014 | 83.54 | 83.96 | 80.86 | 83.31 | 8,177,568 | +0.05(+0.06%) |
Apr 25, 2014 | 84.91 | 84.91 | 83.18 | 83.26 | 6,039,334 | -1.73(-2.03%) |
Apr 24, 2014 | 85.28 | 85.57 | 83.55 | 84.99 | 8,172,017 | +0.30(+0.36%) |
Apr 23, 2014 | 86.74 | 87.03 | 83.34 | 84.68 | 14,651,914 | -4.47(-5.02%) |
Apr 22, 2014 | 87.62 | 89.46 | 87.48 | 89.16 | 5,665,336 | +1.70(+1.95%) |
Apr 21, 2014 | 87.04 | 87.51 | 85.68 | 87.45 | 3,553,576 | +1.17(+1.35%) |
Apr 17, 2014 | 86.40 | 86.29 | 86.29 | 86.29 | 4,332,025 | -0.06(-0.07%) |
Apr 16, 2014 | 86.80 | 86.87 | 85.00 | 86.35 | 4,580,071 | +0.40(+0.47%) |
Apr 15, 2014 | 85.12 | 86.68 | 83.25 | 85.94 | 6,355,688 | +1.26(+1.48%) |
Apr 14, 2014 | 84.45 | 85.85 | 83.25 | 84.69 | 7,256,671 | +1.03(+1.23%) |
Apr 11, 2014 | 84.65 | 86.75 | 83.63 | 83.66 | 9,718,051 | -1.62(-1.90%) |
Apr 10, 2014 | 89.58 | 89.64 | 84.75 | 85.28 | 8,271,745 | -4.40(-4.91%) |
Apr 09, 2014 | 88.14 | 89.82 | 87.81 | 89.68 | 4,597,471 | +1.51(+1.71%) |
Apr 08, 2014 | 89.81 | 90.03 | 87.94 | 88.17 | 5,591,770 | -0.63(-0.71%) |
Apr 07, 2014 | 88.33 | 89.49 | 87.11 | 88.80 | 6,404,509 | -0.22(-0.24%) |
Apr 04, 2014 | 93.47 | 93.70 | 88.93 | 89.02 | 6,717,896 | -3.75(-4.04%) |
Apr 03, 2014 | 94.28 | 95.10 | 92.02 | 92.77 | 3,994,179 | -1.38(-1.47%) |
Apr 02, 2014 | 94.18 | 94.98 | 93.43 | 94.15 | 3,862,377 | -0.07(-0.07%) |
Apr 01, 2014 | 92.42 | 94.34 | 92.30 | 94.22 | 4,233,195 | +2.04(+2.21%) |
Mar 31, 2014 | 91.55 | 93.07 | 91.51 | 92.18 | 6,370,896 | +2.09(+2.31%) |
Mar 28, 2014 | 91.38 | 92.76 | 89.96 | 90.09 | 4,343,360 | -1.30(-1.42%) |
Mar 27, 2014 | 90.66 | 92.66 | 90.05 | 91.39 | 6,072,963 | +1.63(+1.81%) |
Mar 26, 2014 | 90.60 | 91.84 | 89.72 | 89.76 | 5,110,830 | -0.39(-0.43%) |
Mar 25, 2014 | 90.98 | 92.63 | 89.43 | 90.15 | 5,155,009 | -0.49(-0.54%) |
Mar 24, 2014 | 92.12 | 92.30 | 88.60 | 90.64 | 5,851,079 | -1.23(-1.34%) |
Mar 21, 2014 | 94.95 | 96.38 | 91.64 | 91.87 | 9,501,965 | -3.08(-3.24%) |
Mar 20, 2014 | 94.28 | 94.99 | 93.60 | 94.95 | 3,083,108 | +0.35(+0.37%) |
Mar 19, 2014 | 95.65 | 95.65 | 93.96 | 94.60 | 3,478,309 | -0.67(-0.70%) |
Mar 18, 2014 | 93.04 | 95.27 | 92.90 | 95.26 | 4,345,732 | +2.70(+2.91%) |
Mar 17, 2014 | 92.01 | 93.65 | 91.59 | 92.57 | 3,433,553 | +0.99(+1.08%) |
Mar 14, 2014 | 92.22 | 93.35 | 91.44 | 91.58 | 2,964,895 | -1.06(-1.15%) |
Mar 13, 2014 | 94.29 | 94.43 | 92.15 | 92.64 | 3,256,201 | -1.51(-1.60%) |
Mar 12, 2014 | 91.91 | 94.17 | 91.91 | 94.15 | 3,692,064 | +1.28(+1.38%) |
Mar 11, 2014 | 93.75 | 93.87 | 92.48 | 92.87 | 3,552,844 | -0.84(-0.90%) |
Mar 10, 2014 | 91.37 | 94.24 | 91.36 | 93.72 | 5,066,367 | +2.35(+2.57%) |
Mar 07, 2014 | 93.65 | 94.09 | 89.88 | 91.37 | 9,533,754 | -1.44(-1.55%) |
Mar 06, 2014 | 94.68 | 95.23 | 92.76 | 92.81 | 4,102,225 | -1.49(-1.58%) |
Mar 05, 2014 | 94.30 | 95.02 | 93.71 | 94.31 | 3,291,191 | +0.14(+0.15%) |
Mar 04, 2014 | 93.66 | 94.21 | 93.05 | 94.17 | 3,422,590 | +1.73(+1.87%) |
Mar 03, 2014 | 91.84 | 92.80 | 91.56 | 92.44 | 3,350,369 | -0.25(-0.27%) |
Feb 28, 2014 | 92.86 | 94.87 | 92.05 | 92.69 | 6,494,529 | +0.70(+0.76%) |
Feb 27, 2014 | 91.17 | 92.60 | 91.00 | 91.98 | 5,047,146 | +0.91(+1.00%) |
Feb 26, 2014 | 92.60 | 92.84 | 90.98 | 91.07 | 5,208,851 | -1.87(-2.01%) |
Feb 25, 2014 | 93.67 | 94.33 | 92.69 | 92.94 | 3,233,118 | -1.07(-1.14%) |
Feb 24, 2014 | 93.04 | 94.61 | 92.56 | 94.01 | 3,709,886 | +1.45(+1.57%) |
Feb 21, 2014 | 92.48 | 93.79 | 92.12 | 92.56 | 4,542,707 | +0.27(+0.29%) |
Feb 20, 2014 | 92.18 | 92.90 | 91.85 | 92.29 | 4,038,404 | +0.10(+0.11%) |
Feb 19, 2014 | 93.31 | 93.34 | 92.02 | 92.18 | 3,718,945 | -1.19(-1.27%) |
Feb 18, 2014 | 93.30 | 94.40 | 93.10 | 93.37 | 4,113,364 | +0.82(+0.89%) |
Feb 14, 2014 | 92.33 | 92.55 | 92.55 | 92.55 | 3,582,166 | -0.23(-0.25%) |
Feb 13, 2014 | 90.91 | 92.79 | 90.59 | 92.78 | 3,385,695 | +1.45(+1.59%) |
Feb 12, 2014 | 90.38 | 91.58 | 90.33 | 91.33 | 2,927,068 | +0.72(+0.80%) |
Feb 11, 2014 | 89.68 | 90.62 | 88.82 | 90.61 | 3,348,288 | +1.16(+1.30%) |
Feb 10, 2014 | 88.99 | 89.49 | 87.66 | 89.45 | 4,505,000 | +1.04(+1.18%) |
Feb 07, 2014 | 86.58 | 88.51 | 86.11 | 88.41 | 3,819,116 | +2.10(+2.44%) |
Feb 06, 2014 | 85.97 | 86.86 | 85.57 | 86.30 | 3,676,728 | +0.74(+0.87%) |
Feb 05, 2014 | 85.83 | 86.95 | 85.19 | 85.56 | 5,817,442 | -0.53(-0.61%) |
Feb 04, 2014 | 87.51 | 87.54 | 86.04 | 86.09 | 6,848,870 | -0.72(-0.83%) |