Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 89.99 | 93.08 | 89.68 | 92.51 | 2,037,488 | +2.51(+2.79%) |
Apr 29, 2014 | 90.15 | 90.62 | 89.10 | 90.00 | 2,735,114 | -0.06(-0.07%) |
Apr 28, 2014 | 92.89 | 93.40 | 88.64 | 90.06 | 3,962,602 | -2.81(-3.03%) |
Apr 25, 2014 | 96.00 | 96.00 | 92.78 | 92.87 | 2,856,746 | -3.57(-3.70%) |
Apr 24, 2014 | 96.44 | 96.82 | 94.76 | 96.44 | 3,138,296 | +0.91(+0.95%) |
Apr 23, 2014 | 98.21 | 98.85 | 93.80 | 95.53 | 7,234,746 | -9.62(-9.15%) |
Apr 22, 2014 | 105.10 | 107.32 | 104.96 | 105.15 | 3,710,935 | +0.31(+0.30%) |
Apr 21, 2014 | 103.01 | 105.10 | 102.65 | 104.84 | 1,705,151 | +1.67(+1.62%) |
Apr 17, 2014 | 102.34 | 103.17 | 103.17 | 103.17 | 1,416,200 | +0.83(+0.81%) |
Apr 16, 2014 | 102.71 | 104.48 | 101.00 | 102.34 | 1,534,293 | +0.12(+0.12%) |
Apr 15, 2014 | 100.73 | 102.61 | 99.44 | 102.22 | 1,772,695 | +1.44(+1.43%) |
Apr 14, 2014 | 100.94 | 101.65 | 99.71 | 100.78 | 2,209,994 | +1.54(+1.55%) |
Apr 11, 2014 | 101.42 | 101.70 | 99.00 | 99.24 | 3,267,438 | -2.94(-2.88%) |
Apr 10, 2014 | 106.60 | 107.00 | 101.80 | 102.18 | 2,540,597 | -4.22(-3.97%) |
Apr 09, 2014 | 107.67 | 107.98 | 104.14 | 106.40 | 2,773,815 | -1.28(-1.19%) |
Apr 08, 2014 | 104.46 | 107.90 | 103.50 | 107.68 | 2,065,183 | +3.32(+3.18%) |
Apr 07, 2014 | 103.90 | 105.58 | 103.01 | 104.36 | 2,356,191 | +0.38(+0.37%) |
Apr 04, 2014 | 108.66 | 109.26 | 103.33 | 103.98 | 3,503,707 | -3.94(-3.65%) |
Apr 03, 2014 | 109.54 | 110.13 | 106.58 | 107.92 | 2,044,675 | -1.63(-1.49%) |
Apr 02, 2014 | 111.36 | 112.89 | 109.46 | 109.55 | 1,633,395 | -2.25(-2.01%) |
Apr 01, 2014 | 108.29 | 111.83 | 108.19 | 111.80 | 2,155,915 | +3.78(+3.50%) |
Mar 31, 2014 | 107.05 | 109.90 | 106.78 | 108.02 | 1,620,202 | +1.73(+1.63%) |
Mar 28, 2014 | 107.16 | 108.62 | 105.58 | 106.29 | 1,545,774 | -0.37(-0.35%) |
Mar 27, 2014 | 105.55 | 108.26 | 104.30 | 106.66 | 2,119,931 | +1.10(+1.04%) |
Mar 26, 2014 | 110.73 | 111.38 | 104.69 | 105.56 | 4,441,785 | -4.52(-4.11%) |
Mar 25, 2014 | 109.06 | 110.58 | 107.80 | 110.08 | 2,213,350 | +1.32(+1.21%) |
Mar 24, 2014 | 110.81 | 111.02 | 106.63 | 108.76 | 2,622,757 | -0.45(-0.41%) |
Mar 21, 2014 | 111.19 | 111.45 | 108.29 | 109.21 | 1,914,526 | -1.46(-1.32%) |
Mar 20, 2014 | 108.85 | 111.04 | 108.75 | 110.67 | 1,441,253 | +1.32(+1.21%) |
Mar 19, 2014 | 109.55 | 109.86 | 108.26 | 109.35 | 2,497,574 | -0.87(-0.79%) |
Mar 18, 2014 | 110.00 | 110.67 | 109.75 | 110.22 | 2,318,319 | +0.48(+0.44%) |
Mar 17, 2014 | 106.83 | 110.00 | 106.51 | 109.74 | 3,130,305 | +4.24(+4.02%) |
Mar 14, 2014 | 104.10 | 105.78 | 103.52 | 105.50 | 1,194,225 | +1.53(+1.47%) |
Mar 13, 2014 | 107.35 | 107.86 | 103.29 | 103.97 | 3,039,232 | -2.90(-2.71%) |
Mar 12, 2014 | 103.68 | 107.45 | 103.68 | 106.87 | 3,492,335 | +3.12(+3.01%) |
Mar 11, 2014 | 104.08 | 106.46 | 103.08 | 103.75 | 3,532,760 | +0.72(+0.70%) |
Mar 10, 2014 | 101.88 | 103.03 | 100.93 | 103.03 | 2,053,080 | +1.52(+1.50%) |
Mar 07, 2014 | 102.49 | 102.51 | 100.69 | 101.51 | 1,374,184 | -0.45(-0.44%) |
Mar 06, 2014 | 103.08 | 103.42 | 101.89 | 101.96 | 1,265,150 | -0.87(-0.85%) |
Mar 05, 2014 | 100.44 | 103.44 | 100.11 | 102.83 | 3,115,262 | +1.79(+1.77%) |
Mar 04, 2014 | 97.37 | 101.43 | 97.29 | 101.04 | 4,202,654 | +5.39(+5.64%) |
Mar 03, 2014 | 92.82 | 96.04 | 92.73 | 95.65 | 1,417,386 | -0.40(-0.42%) |
Feb 28, 2014 | 98.00 | 98.00 | 95.34 | 96.05 | 1,653,476 | -1.73(-1.77%) |
Feb 27, 2014 | 97.19 | 98.32 | 95.74 | 97.78 | 1,675,112 | +0.09(+0.09%) |
Feb 26, 2014 | 96.64 | 99.22 | 96.28 | 97.69 | 2,255,568 | +1.44(+1.50%) |
Feb 25, 2014 | 96.60 | 96.93 | 95.94 | 96.25 | 1,027,647 | -0.44(-0.46%) |
Feb 24, 2014 | 96.24 | 97.50 | 96.07 | 96.69 | 1,280,864 | +0.28(+0.29%) |
Feb 21, 2014 | 95.89 | 97.20 | 95.38 | 96.41 | 1,509,666 | +0.59(+0.62%) |
Feb 20, 2014 | 94.49 | 95.95 | 94.02 | 95.82 | 1,773,017 | +1.49(+1.58%) |
Feb 19, 2014 | 95.25 | 95.86 | 94.20 | 94.33 | 1,781,509 | -1.28(-1.34%) |
Feb 18, 2014 | 94.85 | 96.49 | 94.66 | 95.61 | 3,178,844 | +0.41(+0.43%) |
Feb 14, 2014 | 94.33 | 95.20 | 95.20 | 95.20 | 3,470,200 | +1.48(+1.58%) |
Feb 13, 2014 | 92.83 | 94.42 | 92.56 | 93.72 | 1,831,340 | +0.19(+0.20%) |
Feb 12, 2014 | 93.00 | 94.86 | 92.66 | 93.53 | 2,070,681 | +0.47(+0.51%) |
Feb 11, 2014 | 93.04 | 93.79 | 92.16 | 93.06 | 1,593,599 | -0.01(-0.01%) |
Feb 10, 2014 | 91.63 | 93.20 | 91.14 | 93.07 | 2,083,961 | +1.35(+1.47%) |
Feb 07, 2014 | 91.02 | 91.81 | 90.15 | 91.72 | 2,245,367 | +0.79(+0.87%) |
Feb 06, 2014 | 89.92 | 91.03 | 89.28 | 90.93 | 2,317,778 | +1.33(+1.48%) |
Feb 05, 2014 | 88.00 | 89.90 | 87.10 | 89.60 | 2,674,969 | +1.52(+1.73%) |
Feb 04, 2014 | 87.63 | 88.61 | 86.88 | 88.08 | 2,866,431 | +0.98(+1.13%) |