Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 96.70 | 97.73 | 95.89 | 97.66 | 48,317,968 | +0.65(+0.67%) |
Apr 29, 2014 | 97.17 | 97.66 | 96.72 | 97.01 | 38,835,612 | +0.24(+0.25%) |
Apr 28, 2014 | 97.69 | 98.15 | 95.34 | 96.77 | 74,971,344 | -0.57(-0.58%) |
Apr 25, 2014 | 98.70 | 98.73 | 96.99 | 97.34 | 66,954,572 | -1.74(-1.76%) |
Apr 24, 2014 | 99.96 | 100.00 | 98.27 | 99.08 | 50,683,136 | -0.25(-0.25%) |
Apr 23, 2014 | 99.84 | 100.09 | 99.22 | 99.33 | 38,584,440 | -0.63(-0.63%) |
Apr 22, 2014 | 99.10 | 100.31 | 98.96 | 99.96 | 43,891,436 | +1.02(+1.03%) |
Apr 21, 2014 | 98.66 | 99.01 | 97.92 | 98.94 | 36,614,872 | +0.46(+0.47%) |
Apr 17, 2014 | 97.67 | 98.48 | 98.48 | 98.48 | 57,647,656 | +0.49(+0.50%) |
Apr 16, 2014 | 97.62 | 98.06 | 97.00 | 97.99 | 55,781,848 | +1.06(+1.09%) |
Apr 15, 2014 | 96.87 | 97.43 | 94.76 | 96.94 | 88,107,560 | +0.38(+0.39%) |
Apr 14, 2014 | 97.28 | 97.65 | 95.63 | 96.56 | 71,842,384 | +0.27(+0.28%) |
Apr 11, 2014 | 96.84 | 97.88 | 95.81 | 96.29 | 81,420,864 | -1.35(-1.38%) |
Apr 10, 2014 | 100.38 | 100.39 | 97.15 | 97.64 | 83,379,064 | -2.87(-2.86%) |
Apr 09, 2014 | 99.42 | 100.51 | 98.98 | 100.51 | 48,956,948 | +1.43(+1.44%) |
Apr 08, 2014 | 98.38 | 99.59 | 97.85 | 99.08 | 68,892,152 | +0.69(+0.70%) |
Apr 07, 2014 | 99.38 | 99.63 | 97.75 | 98.39 | 78,272,656 | -1.46(-1.46%) |
Apr 04, 2014 | 102.87 | 103.01 | 99.44 | 99.85 | 99,008,032 | -2.36(-2.31%) |
Apr 03, 2014 | 103.26 | 103.29 | 101.76 | 102.21 | 43,514,992 | -1.05(-1.01%) |
Apr 02, 2014 | 103.16 | 103.33 | 102.66 | 103.26 | 38,777,616 | +0.46(+0.45%) |
Apr 01, 2014 | 101.71 | 102.96 | 101.68 | 102.80 | 54,875,940 | +1.34(+1.32%) |
Mar 31, 2014 | 100.33 | 101.76 | 99.97 | 101.46 | 50,043,240 | +1.79(+1.79%) |
Mar 28, 2014 | 99.84 | 101.17 | 99.40 | 99.67 | 57,972,000 | -0.10(-0.10%) |
Mar 27, 2014 | 100.04 | 100.62 | 99.15 | 99.77 | 74,001,080 | -0.25(-0.25%) |
Mar 26, 2014 | 102.59 | 102.63 | 99.99 | 100.02 | 79,024,096 | -1.95(-1.92%) |
Mar 25, 2014 | 102.62 | 103.18 | 101.29 | 101.98 | 54,579,280 | -0.02(-0.02%) |
Mar 24, 2014 | 103.58 | 103.71 | 101.07 | 102.00 | 77,103,928 | -1.17(-1.14%) |
Mar 21, 2014 | 104.14 | 104.61 | 103.13 | 103.17 | 55,034,776 | -0.48(-0.46%) |
Mar 20, 2014 | 103.28 | 103.98 | 102.78 | 103.65 | 37,882,324 | +0.14(+0.13%) |
Mar 19, 2014 | 104.11 | 104.16 | 102.73 | 103.51 | 53,304,016 | -0.68(-0.65%) |
Mar 18, 2014 | 102.83 | 104.28 | 102.73 | 104.19 | 45,103,948 | +1.50(+1.46%) |
Mar 17, 2014 | 102.83 | 103.60 | 102.54 | 102.70 | 46,576,516 | +0.45(+0.44%) |
Mar 14, 2014 | 101.45 | 102.53 | 101.44 | 102.24 | 53,909,664 | +0.43(+0.42%) |
Mar 13, 2014 | 103.38 | 103.48 | 101.23 | 101.82 | 60,247,612 | -1.19(-1.16%) |
Mar 12, 2014 | 102.07 | 103.03 | 101.70 | 103.01 | 42,707,716 | +0.31(+0.30%) |
Mar 11, 2014 | 103.87 | 104.21 | 102.22 | 102.70 | 57,882,424 | -1.08(-1.04%) |
Mar 10, 2014 | 103.83 | 104.02 | 103.07 | 103.78 | 34,577,748 | -0.35(-0.33%) |
Mar 07, 2014 | 104.74 | 104.79 | 103.54 | 104.12 | 42,484,528 | -0.03(-0.03%) |
Mar 06, 2014 | 104.49 | 104.60 | 103.88 | 104.16 | 40,326,088 | -0.02(-0.02%) |
Mar 05, 2014 | 104.26 | 104.35 | 103.92 | 104.17 | 39,877,944 | -0.06(-0.06%) |
Mar 04, 2014 | 102.82 | 104.89 | 102.80 | 104.24 | 129,070,808 | +2.56(+2.52%) |
Mar 03, 2014 | 101.36 | 102.00 | 100.54 | 101.68 | 58,488,852 | -0.55(-0.54%) |
Feb 28, 2014 | 102.61 | 103.26 | 101.60 | 102.23 | 54,463,360 | -0.41(-0.40%) |
Feb 27, 2014 | 101.74 | 102.69 | 101.56 | 102.64 | 34,348,696 | +0.56(+0.54%) |
Feb 26, 2014 | 101.52 | 102.74 | 101.28 | 102.08 | 45,754,724 | +0.63(+0.62%) |
Feb 25, 2014 | 101.48 | 101.98 | 101.06 | 101.45 | 32,679,446 | +0.10(+0.10%) |
Feb 24, 2014 | 100.79 | 102.04 | 100.61 | 101.35 | 49,306,764 | +0.74(+0.74%) |
Feb 21, 2014 | 100.57 | 101.00 | 100.38 | 100.61 | 40,024,232 | +0.31(+0.31%) |
Feb 20, 2014 | 99.34 | 100.50 | 99.09 | 100.30 | 40,101,704 | +1.07(+1.08%) |
Feb 19, 2014 | 99.95 | 100.59 | 99.15 | 99.23 | 50,134,788 | -1.03(-1.02%) |
Feb 18, 2014 | 99.52 | 100.43 | 99.29 | 100.25 | 38,650,520 | +1.04(+1.04%) |
Feb 14, 2014 | 98.85 | 99.22 | 99.22 | 99.22 | 37,279,624 | +0.14(+0.14%) |
Feb 13, 2014 | 96.89 | 99.23 | 96.87 | 99.08 | 48,311,236 | +1.24(+1.27%) |
Feb 12, 2014 | 97.60 | 98.30 | 97.40 | 97.83 | 48,615,204 | +0.38(+0.39%) |
Feb 11, 2014 | 96.66 | 97.72 | 96.44 | 97.45 | 50,442,612 | +0.86(+0.89%) |
Feb 10, 2014 | 96.37 | 96.63 | 95.65 | 96.59 | 43,294,372 | +0.25(+0.26%) |
Feb 07, 2014 | 95.66 | 96.41 | 95.25 | 96.34 | 60,499,652 | +1.08(+1.13%) |
Feb 06, 2014 | 94.71 | 95.66 | 94.68 | 95.26 | 66,211,800 | +0.75(+0.79%) |
Feb 05, 2014 | 94.65 | 94.95 | 93.31 | 94.51 | 69,034,656 | -0.71(-0.75%) |
Feb 04, 2014 | 94.98 | 95.64 | 94.29 | 95.22 | 61,062,340 | +0.71(+0.75%) |