Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 101.64 | 104.33 | 101.23 | 102.04 | 1,435,049 | +0.65(+0.64%) |
Apr 29, 2014 | 101.84 | 101.94 | 100.81 | 101.39 | 948,704 | +0.08(+0.07%) |
Apr 28, 2014 | 101.84 | 101.89 | 100.33 | 101.31 | 1,305,987 | -0.19(-0.19%) |
Apr 25, 2014 | 100.71 | 101.71 | 100.46 | 101.51 | 969,565 | +0.33(+0.33%) |
Apr 24, 2014 | 101.31 | 102.09 | 100.75 | 101.17 | 1,268,578 | +0.88(+0.88%) |
Apr 23, 2014 | 99.90 | 101.34 | 98.90 | 100.29 | 1,443,346 | -0.01(-0.01%) |
Apr 22, 2014 | 98.11 | 100.74 | 98.11 | 100.30 | 1,673,291 | +2.32(+2.37%) |
Apr 21, 2014 | 97.84 | 98.78 | 96.77 | 97.98 | 2,406,317 | +0.59(+0.61%) |
Apr 17, 2014 | 98.13 | 97.38 | 97.38 | 97.38 | 3,345,579 | -3.77(-3.73%) |
Apr 16, 2014 | 102.39 | 102.78 | 100.58 | 101.16 | 995,711 | -0.79(-0.77%) |
Apr 15, 2014 | 101.83 | 102.28 | 100.58 | 101.94 | 1,364,222 | +0.37(+0.37%) |
Apr 14, 2014 | 100.94 | 101.64 | 100.05 | 101.57 | 1,463,183 | +1.01(+1.01%) |
Apr 11, 2014 | 100.85 | 102.00 | 100.44 | 100.56 | 1,373,465 | -1.39(-1.37%) |
Apr 10, 2014 | 105.81 | 106.35 | 101.54 | 101.95 | 2,176,462 | -3.94(-3.72%) |
Apr 09, 2014 | 103.82 | 106.16 | 103.57 | 105.90 | 1,628,716 | +2.45(+2.36%) |
Apr 08, 2014 | 104.32 | 105.18 | 101.02 | 103.45 | 2,654,079 | -0.68(-0.65%) |
Apr 07, 2014 | 104.32 | 106.06 | 103.90 | 104.13 | 1,933,711 | -0.20(-0.19%) |
Apr 04, 2014 | 106.32 | 106.82 | 103.90 | 104.33 | 1,778,169 | -1.75(-1.65%) |
Apr 03, 2014 | 104.65 | 106.12 | 104.10 | 106.07 | 1,355,365 | +1.78(+1.71%) |
Apr 02, 2014 | 105.58 | 105.58 | 103.97 | 104.29 | 1,438,324 | -1.02(-0.97%) |
Apr 01, 2014 | 104.85 | 106.93 | 104.54 | 105.31 | 1,616,449 | +0.51(+0.49%) |
Mar 31, 2014 | 105.78 | 105.88 | 103.34 | 104.80 | 1,362,875 | -0.33(-0.32%) |
Mar 28, 2014 | 104.65 | 105.94 | 104.49 | 105.13 | 664,540 | +0.95(+0.91%) |
Mar 27, 2014 | 105.15 | 105.52 | 103.76 | 104.19 | 773,299 | -0.56(-0.53%) |
Mar 26, 2014 | 106.50 | 106.74 | 104.24 | 104.74 | 874,795 | -1.18(-1.11%) |
Mar 25, 2014 | 105.50 | 107.40 | 105.17 | 105.92 | 995,181 | +0.38(+0.36%) |
Mar 24, 2014 | 108.70 | 109.10 | 105.51 | 105.54 | 1,848,612 | -2.97(-2.74%) |
Mar 21, 2014 | 111.00 | 111.12 | 108.49 | 108.51 | 2,197,571 | -1.66(-1.51%) |
Mar 20, 2014 | 108.47 | 111.24 | 108.34 | 110.17 | 1,836,013 | +1.69(+1.56%) |
Mar 19, 2014 | 105.30 | 108.99 | 105.15 | 108.48 | 2,243,866 | +3.26(+3.09%) |
Mar 18, 2014 | 103.34 | 105.46 | 103.34 | 105.23 | 1,089,140 | +1.77(+1.71%) |
Mar 17, 2014 | 101.98 | 103.88 | 101.92 | 103.45 | 928,427 | +1.90(+1.87%) |
Mar 14, 2014 | 101.77 | 102.56 | 101.29 | 101.55 | 3,618,053 | -0.12(-0.12%) |
Mar 13, 2014 | 103.11 | 103.19 | 101.53 | 101.67 | 1,915,039 | -1.27(-1.23%) |
Mar 12, 2014 | 102.13 | 103.20 | 101.85 | 102.94 | 1,470,285 | +0.58(+0.57%) |
Mar 11, 2014 | 103.13 | 103.13 | 102.21 | 102.36 | 1,261,469 | -0.48(-0.47%) |
Mar 10, 2014 | 102.69 | 102.93 | 102.12 | 102.84 | 1,066,673 | -0.04(-0.04%) |
Mar 07, 2014 | 102.74 | 103.17 | 101.88 | 102.88 | 1,562,206 | -0.51(-0.49%) |
Mar 06, 2014 | 104.24 | 105.08 | 103.12 | 103.39 | 1,577,751 | -0.45(-0.44%) |
Mar 05, 2014 | 103.66 | 104.74 | 102.92 | 103.84 | 1,228,324 | -0.36(-0.35%) |
Mar 04, 2014 | 104.87 | 105.29 | 103.68 | 104.21 | 1,899,111 | +0.12(+0.12%) |
Mar 03, 2014 | 105.92 | 106.66 | 103.53 | 104.08 | 2,094,461 | -0.22(-0.21%) |
Feb 28, 2014 | 102.76 | 104.89 | 102.45 | 104.31 | 1,852,327 | +1.71(+1.66%) |
Feb 27, 2014 | 102.27 | 103.21 | 101.82 | 102.60 | 1,353,213 | +0.29(+0.28%) |
Feb 26, 2014 | 100.30 | 104.55 | 100.30 | 102.31 | 2,754,314 | -0.17(-0.16%) |
Feb 25, 2014 | 105.15 | 105.84 | 101.95 | 102.48 | 3,677,691 | -2.97(-2.81%) |
Feb 24, 2014 | 95.60 | 106.44 | 95.37 | 105.45 | 7,081,582 | +10.08(+10.57%) |
Feb 21, 2014 | 95.27 | 96.56 | 94.95 | 95.37 | 3,730,152 | +0.54(+0.57%) |
Feb 20, 2014 | 93.60 | 95.46 | 93.60 | 94.83 | 1,988,508 | +0.24(+0.25%) |
Feb 19, 2014 | 94.54 | 95.48 | 94.38 | 94.59 | 1,733,230 | -0.31(-0.32%) |
Feb 18, 2014 | 93.43 | 96.42 | 93.08 | 94.89 | 2,532,580 | +1.93(+2.08%) |
Feb 14, 2014 | 89.84 | 92.96 | 92.96 | 92.96 | 2,974,625 | +2.98(+3.31%) |
Feb 13, 2014 | 88.60 | 90.18 | 88.37 | 89.99 | 1,628,522 | +1.33(+1.50%) |
Feb 12, 2014 | 90.25 | 91.11 | 88.48 | 88.66 | 1,527,915 | -1.56(-1.73%) |
Feb 11, 2014 | 89.54 | 90.47 | 88.00 | 90.22 | 1,489,775 | +0.74(+0.83%) |
Feb 10, 2014 | 88.84 | 89.48 | 87.84 | 89.48 | 1,792,384 | +0.46(+0.52%) |
Feb 07, 2014 | 89.05 | 89.57 | 87.71 | 89.01 | 2,442,816 | -0.64(-0.71%) |
Feb 06, 2014 | 88.64 | 89.79 | 87.84 | 89.65 | 2,330,335 | +0.88(+0.99%) |
Feb 05, 2014 | 84.40 | 89.86 | 84.40 | 88.77 | 5,005,763 | -1.63(-1.81%) |
Feb 04, 2014 | 89.48 | 90.51 | 88.40 | 90.40 | 2,206,291 | +1.03(+1.15%) |