Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 92.68 | 93.13 | 92.31 | 93.06 | 883,326 | +0.31(+0.33%) |
Apr 29, 2014 | 93.21 | 93.82 | 92.64 | 92.76 | 683,491 | -0.21(-0.23%) |
Apr 28, 2014 | 93.53 | 93.63 | 92.22 | 92.97 | 1,164,658 | -0.27(-0.29%) |
Apr 25, 2014 | 93.75 | 93.75 | 92.84 | 93.24 | 790,288 | -0.51(-0.55%) |
Apr 24, 2014 | 94.58 | 94.70 | 93.36 | 93.75 | 1,152,099 | -0.06(-0.07%) |
Apr 23, 2014 | 93.00 | 93.86 | 92.59 | 93.81 | 851,041 | +0.79(+0.85%) |
Apr 22, 2014 | 92.33 | 93.58 | 91.96 | 93.02 | 702,476 | +0.59(+0.64%) |
Apr 21, 2014 | 92.70 | 93.19 | 92.14 | 92.42 | 718,044 | -0.28(-0.30%) |
Apr 17, 2014 | 92.67 | 92.70 | 92.70 | 92.70 | 918,531 | -0.08(-0.08%) |
Apr 16, 2014 | 92.15 | 92.92 | 92.02 | 92.78 | 1,042,919 | +0.95(+1.04%) |
Apr 15, 2014 | 92.41 | 93.08 | 90.81 | 91.83 | 1,534,047 | -0.35(-0.38%) |
Apr 14, 2014 | 91.07 | 93.21 | 90.82 | 92.18 | 1,699,703 | +2.01(+2.22%) |
Apr 11, 2014 | 89.61 | 90.54 | 88.55 | 90.17 | 1,569,272 | -0.18(-0.20%) |
Apr 10, 2014 | 92.54 | 92.67 | 90.34 | 90.35 | 1,349,549 | -2.20(-2.38%) |
Apr 09, 2014 | 92.51 | 92.89 | 92.02 | 92.56 | 962,429 | +0.29(+0.31%) |
Apr 08, 2014 | 91.42 | 92.49 | 90.97 | 92.27 | 1,651,702 | +0.82(+0.89%) |
Apr 07, 2014 | 91.94 | 91.98 | 91.07 | 91.45 | 853,153 | -0.50(-0.54%) |
Apr 04, 2014 | 93.08 | 93.71 | 91.90 | 91.95 | 742,401 | -0.98(-1.06%) |
Apr 03, 2014 | 92.52 | 92.99 | 92.22 | 92.93 | 709,849 | +0.46(+0.49%) |
Apr 02, 2014 | 93.02 | 93.02 | 92.23 | 92.47 | 787,205 | -0.40(-0.44%) |
Apr 01, 2014 | 92.90 | 92.99 | 92.05 | 92.88 | 814,145 | +0.36(+0.39%) |
Mar 31, 2014 | 92.28 | 92.67 | 91.97 | 92.52 | 892,632 | +0.66(+0.71%) |
Mar 28, 2014 | 91.53 | 92.27 | 91.16 | 91.86 | 882,353 | +0.67(+0.74%) |
Mar 27, 2014 | 92.12 | 92.52 | 91.10 | 91.19 | 1,363,365 | -1.08(-1.17%) |
Mar 26, 2014 | 92.75 | 93.15 | 92.23 | 92.28 | 887,689 | -0.14(-0.16%) |
Mar 25, 2014 | 92.65 | 92.87 | 91.85 | 92.42 | 823,549 | +0.09(+0.10%) |
Mar 24, 2014 | 92.59 | 93.48 | 91.86 | 92.33 | 1,082,000 | -0.06(-0.07%) |
Mar 21, 2014 | 92.93 | 93.85 | 92.18 | 92.39 | 1,840,900 | +0.13(+0.14%) |
Mar 20, 2014 | 89.92 | 92.34 | 89.60 | 92.26 | 1,540,566 | +2.05(+2.27%) |
Mar 19, 2014 | 90.03 | 91.03 | 89.55 | 90.21 | 998,352 | +0.19(+0.21%) |
Mar 18, 2014 | 90.16 | 90.29 | 89.56 | 90.02 | 639,190 | +0.24(+0.26%) |
Mar 17, 2014 | 89.89 | 90.22 | 89.33 | 89.78 | 755,514 | +0.21(+0.24%) |
Mar 14, 2014 | 89.25 | 90.14 | 89.18 | 89.57 | 863,167 | +0.10(+0.11%) |
Mar 13, 2014 | 90.66 | 90.77 | 89.15 | 89.47 | 918,576 | -0.81(-0.90%) |
Mar 12, 2014 | 89.78 | 90.34 | 89.40 | 90.28 | 742,507 | +0.13(+0.14%) |
Mar 11, 2014 | 91.06 | 91.15 | 89.49 | 90.15 | 1,181,449 | -0.88(-0.97%) |
Mar 10, 2014 | 90.81 | 91.48 | 90.77 | 91.03 | 774,755 | -0.02(-0.03%) |
Mar 07, 2014 | 91.48 | 92.03 | 90.54 | 91.06 | 1,270,036 | +0.36(+0.40%) |
Mar 06, 2014 | 89.80 | 90.99 | 89.80 | 90.70 | 958,030 | +1.18(+1.32%) |
Mar 05, 2014 | 89.74 | 89.81 | 89.18 | 89.52 | 896,482 | -0.37(-0.41%) |
Mar 04, 2014 | 88.78 | 89.99 | 88.78 | 89.88 | 920,854 | +1.65(+1.87%) |
Mar 03, 2014 | 88.06 | 88.45 | 87.54 | 88.23 | 698,015 | -0.69(-0.78%) |
Feb 28, 2014 | 88.28 | 89.79 | 88.19 | 88.93 | 1,066,871 | +0.69(+0.79%) |
Feb 27, 2014 | 87.72 | 88.23 | 86.94 | 88.23 | 1,037,777 | +0.50(+0.57%) |
Feb 26, 2014 | 86.95 | 88.15 | 86.28 | 87.73 | 869,045 | +0.93(+1.07%) |
Feb 25, 2014 | 86.95 | 87.21 | 86.42 | 86.80 | 990,367 | -0.31(-0.36%) |
Feb 24, 2014 | 86.55 | 87.60 | 86.05 | 87.11 | 954,940 | +1.05(+1.22%) |
Feb 21, 2014 | 85.21 | 86.24 | 85.08 | 86.05 | 1,015,888 | +0.82(+0.96%) |
Feb 20, 2014 | 85.25 | 85.74 | 84.38 | 85.24 | 935,704 | +0.14(+0.17%) |
Feb 19, 2014 | 86.37 | 86.61 | 85.01 | 85.09 | 1,242,664 | -1.13(-1.31%) |
Feb 18, 2014 | 86.66 | 86.96 | 86.06 | 86.22 | 506,950 | -0.25(-0.29%) |
Feb 14, 2014 | 86.00 | 86.47 | 86.47 | 86.47 | 453,222 | +0.53(+0.62%) |
Feb 13, 2014 | 85.36 | 86.08 | 84.68 | 85.94 | 1,085,358 | +0.13(+0.15%) |
Feb 12, 2014 | 86.34 | 87.03 | 85.57 | 85.81 | 1,242,826 | -0.61(-0.70%) |
Feb 11, 2014 | 85.60 | 86.62 | 85.21 | 86.42 | 745,741 | +0.80(+0.93%) |
Feb 10, 2014 | 85.56 | 85.93 | 85.05 | 85.62 | 708,428 | -0.05(-0.05%) |
Feb 07, 2014 | 85.52 | 86.31 | 85.22 | 85.67 | 1,017,023 | +0.44(+0.52%) |
Feb 06, 2014 | 84.53 | 85.28 | 84.42 | 85.23 | 748,086 | +0.81(+0.96%) |
Feb 05, 2014 | 83.84 | 84.83 | 83.74 | 84.42 | 901,209 | +0.39(+0.46%) |
Feb 04, 2014 | 83.47 | 84.21 | 82.98 | 84.03 | 1,663,677 | +1.17(+1.41%) |