Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 88.65 | 89.53 | 88.59 | 89.04 | 31,965 | -0.26(-0.29%) |
Apr 29, 2014 | 86.81 | 89.30 | 86.12 | 89.30 | 29,231 | +2.45(+2.82%) |
Apr 28, 2014 | 86.86 | 87.00 | 86.31 | 86.85 | 9,358 | -0.65(-0.74%) |
Apr 25, 2014 | 87.90 | 87.95 | 87.46 | 87.50 | 16,321 | +0.34(+0.39%) |
Apr 24, 2014 | 87.57 | 87.57 | 86.26 | 87.16 | 29,064 | +0.05(+0.06%) |
Apr 23, 2014 | 88.25 | 88.50 | 86.78 | 87.11 | 495,482 | -2.76(-3.07%) |
Apr 22, 2014 | 89.27 | 89.88 | 89.27 | 89.87 | 228,987 | +1.19(+1.34%) |
Apr 21, 2014 | 87.65 | 89.05 | 87.65 | 88.68 | 13,264 | +0.34(+0.38%) |
Apr 17, 2014 | 88.34 | 88.34 | 88.34 | 0 | +1.79(+2.07%) | |
Apr 16, 2014 | 86.20 | 86.56 | 86.01 | 86.55 | 14,913 | +1.55(+1.82%) |
Apr 15, 2014 | 85.58 | 85.83 | 84.50 | 85.00 | 7,821 | -0.66(-0.77%) |
Apr 14, 2014 | 86.23 | 86.23 | 84.86 | 85.66 | 4,820 | -0.84(-0.97%) |
Apr 11, 2014 | 87.60 | 87.60 | 86.26 | 86.50 | 0 | -2.61(-2.93%) |
Apr 10, 2014 | 89.12 | 89.54 | 88.71 | 89.11 | 5,158 | -1.45(-1.60%) |
Apr 09, 2014 | 89.33 | 90.59 | 89.33 | 90.56 | 29,600 | +1.85(+2.09%) |
Apr 08, 2014 | 88.69 | 88.84 | 87.86 | 88.71 | 12,059 | -0.36(-0.40%) |
Apr 07, 2014 | 90.00 | 90.00 | 88.95 | 89.07 | 7,785 | -0.69(-0.77%) |
Apr 04, 2014 | 91.50 | 91.50 | 89.76 | 89.76 | 0 | -1.51(-1.65%) |
Apr 03, 2014 | 91.80 | 91.80 | 90.88 | 91.27 | 10,039 | -0.45(-0.49%) |
Apr 02, 2014 | 91.69 | 92.15 | 91.30 | 91.72 | 27,745 | -0.27(-0.29%) |
Apr 01, 2014 | 91.77 | 92.00 | 91.50 | 91.99 | 5,744 | +1.69(+1.87%) |
Mar 31, 2014 | 90.50 | 90.85 | 89.90 | 90.30 | 23,979 | +0.33(+0.37%) |
Mar 28, 2014 | 91.00 | 91.24 | 89.61 | 89.97 | 0 | -0.52(-0.57%) |
Mar 27, 2014 | 90.17 | 90.72 | 89.90 | 90.49 | 402,175 | +1.49(+1.68%) |
Mar 26, 2014 | 90.46 | 91.30 | 88.94 | 89.00 | 841,741 | -1.91(-2.10%) |
Mar 25, 2014 | 90.07 | 91.20 | 90.07 | 90.90 | 47,329 | +0.98(+1.09%) |
Mar 24, 2014 | 89.45 | 89.92 | 88.77 | 89.92 | 5,729 | +1.12(+1.26%) |
Mar 21, 2014 | 89.16 | 89.44 | 88.80 | 88.80 | 0 | -0.25(-0.28%) |
Mar 20, 2014 | 88.54 | 89.39 | 88.54 | 89.05 | 9,200 | +0.62(+0.71%) |
Mar 19, 2014 | 89.45 | 89.74 | 88.18 | 88.42 | 20,473 | +0.22(+0.25%) |
Mar 18, 2014 | 87.90 | 88.20 | 87.72 | 88.20 | 20,141 | +0.75(+0.86%) |
Mar 17, 2014 | 87.04 | 87.56 | 86.56 | 87.45 | 16,379 | +1.63(+1.90%) |
Mar 14, 2014 | 85.29 | 86.34 | 85.15 | 85.82 | 0 | +2.28(+2.73%) |
Mar 13, 2014 | 86.05 | 86.05 | 83.50 | 83.54 | 11,108 | -2.49(-2.89%) |
Mar 12, 2014 | 85.80 | 86.55 | 85.00 | 86.03 | 13,963 | -1.48(-1.70%) |
Mar 11, 2014 | 88.07 | 88.53 | 87.48 | 87.52 | 25,981 | +0.77(+0.88%) |
Mar 10, 2014 | 87.06 | 87.12 | 86.10 | 86.75 | 38,531 | +0.68(+0.79%) |
Mar 07, 2014 | 87.25 | 87.32 | 85.59 | 86.07 | 0 | -0.77(-0.89%) |
Mar 06, 2014 | 86.24 | 87.06 | 86.21 | 86.84 | 16,664 | +1.23(+1.44%) |
Mar 05, 2014 | 87.14 | 87.14 | 85.55 | 85.61 | 16,892 | -1.19(-1.37%) |
Mar 04, 2014 | 85.94 | 86.91 | 85.50 | 86.80 | 18,314 | +3.67(+4.41%) |
Mar 03, 2014 | 83.36 | 84.25 | 83.13 | 83.13 | 15,231 | -0.26(-0.31%) |
Feb 28, 2014 | 83.36 | 84.57 | 83.36 | 83.39 | 0 | +0.54(+0.65%) |
Feb 27, 2014 | 82.15 | 83.13 | 82.09 | 82.85 | 20,192 | +2.85(+3.56%) |
Feb 26, 2014 | 80.18 | 80.71 | 79.94 | 80.00 | 35,062 | -1.27(-1.56%) |
Feb 25, 2014 | 82.14 | 82.25 | 81.27 | 81.27 | 201,028 | -0.81(-0.99%) |
Feb 24, 2014 | 82.33 | 82.58 | 82.01 | 82.08 | 269,320 | -0.33(-0.40%) |
Feb 21, 2014 | 84.50 | 84.94 | 82.41 | 82.41 | 0 | -2.19(-2.59%) |
Feb 20, 2014 | 84.27 | 84.72 | 84.09 | 84.60 | 465,582 | +1.49(+1.79%) |
Feb 19, 2014 | 83.51 | 83.77 | 83.11 | 83.11 | 281,984 | +1.46(+1.79%) |
Feb 18, 2014 | 83.31 | 83.31 | 81.55 | 81.65 | 265,183 | -4.53(-5.26%) |
Feb 14, 2014 | 86.18 | 86.18 | 86.18 | 0 | -1.29(-1.47%) | |
Feb 13, 2014 | 83.72 | 87.64 | 83.28 | 87.47 | 451,423 | -13.43(-13.31%) |
Feb 12, 2014 | 100.84 | 100.93 | 99.95 | 100.90 | 12,690 | +0.90(+0.90%) |
Feb 11, 2014 | 98.84 | 100.12 | 98.84 | 100.00 | 5,505 | +1.86(+1.90%) |
Feb 10, 2014 | 97.62 | 98.30 | 97.38 | 98.14 | 7,263 | +0.59(+0.60%) |
Feb 07, 2014 | 97.94 | 98.12 | 96.69 | 97.55 | 0 | +0.58(+0.60%) |
Feb 06, 2014 | 96.54 | 96.97 | 96.54 | 96.97 | 5,160 | +1.72(+1.81%) |
Feb 05, 2014 | 95.10 | 95.71 | 95.05 | 95.25 | 11,994 | +0.06(+0.07%) |
Feb 04, 2014 | 94.23 | 95.29 | 94.23 | 95.19 | 12,777 | +0.69(+0.72%) |