Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 91.87 | 92.25 | 91.12 | 92.08 | 1,185,931 | +0.20(+0.22%) |
Apr 29, 2014 | 91.63 | 92.36 | 91.60 | 91.88 | 910,693 | +0.53(+0.58%) |
Apr 28, 2014 | 90.45 | 91.55 | 90.34 | 91.35 | 1,535,207 | +1.32(+1.47%) |
Apr 25, 2014 | 90.97 | 91.21 | 88.00 | 90.03 | 2,117,335 | -1.70(-1.85%) |
Apr 24, 2014 | 90.75 | 92.00 | 90.50 | 91.73 | 1,709,504 | +1.28(+1.42%) |
Apr 23, 2014 | 90.46 | 90.98 | 90.29 | 90.45 | 2,443,443 | -0.10(-0.11%) |
Apr 22, 2014 | 90.67 | 91.16 | 90.19 | 90.55 | 1,415,749 | +0.05(+0.06%) |
Apr 21, 2014 | 90.46 | 90.78 | 90.18 | 90.50 | 2,088,647 | -0.31(-0.34%) |
Apr 17, 2014 | 90.81 | 90.81 | 90.81 | 0 | -0.06(-0.07%) | |
Apr 16, 2014 | 90.57 | 91.03 | 90.12 | 90.87 | 1,218,382 | +0.78(+0.87%) |
Apr 15, 2014 | 89.49 | 90.09 | 89.17 | 90.09 | 1,246,009 | +0.60(+0.67%) |
Apr 14, 2014 | 89.51 | 89.57 | 88.71 | 89.49 | 2,846,637 | +0.80(+0.90%) |
Apr 11, 2014 | 88.02 | 88.95 | 88.02 | 88.69 | 1,321,928 | +0.29(+0.33%) |
Apr 10, 2014 | 89.20 | 89.64 | 88.36 | 88.40 | 1,510,081 | -0.78(-0.87%) |
Apr 09, 2014 | 88.69 | 89.21 | 88.26 | 89.18 | 1,144,826 | +0.78(+0.88%) |
Apr 08, 2014 | 88.38 | 88.58 | 88.10 | 88.40 | 1,339,510 | -0.24(-0.27%) |
Apr 07, 2014 | 89.14 | 89.41 | 88.51 | 88.64 | 1,442,761 | -0.61(-0.68%) |
Apr 04, 2014 | 89.78 | 89.80 | 89.16 | 89.25 | 1,257,720 | +0.01(+0.01%) |
Apr 03, 2014 | 89.15 | 89.31 | 88.84 | 89.24 | 1,272,583 | +0.29(+0.33%) |
Apr 02, 2014 | 88.64 | 89.07 | 88.49 | 88.95 | 1,270,250 | +0.22(+0.25%) |
Apr 01, 2014 | 89.66 | 89.83 | 88.31 | 88.73 | 1,619,889 | -0.57(-0.64%) |
Mar 31, 2014 | 88.60 | 89.35 | 88.51 | 89.30 | 2,264,475 | +1.16(+1.32%) |
Mar 28, 2014 | 87.71 | 88.14 | 87.25 | 88.14 | 1,600,849 | +0.82(+0.94%) |
Mar 27, 2014 | 87.22 | 87.64 | 86.87 | 87.32 | 1,648,777 | +0.07(+0.08%) |
Mar 26, 2014 | 87.44 | 87.83 | 87.18 | 87.25 | 1,793,167 | +0.19(+0.22%) |
Mar 25, 2014 | 86.58 | 87.20 | 86.38 | 87.06 | 1,340,824 | +0.89(+1.03%) |
Mar 24, 2014 | 86.13 | 86.81 | 86.13 | 86.17 | 1,487,261 | -0.06(-0.07%) |
Mar 21, 2014 | 86.03 | 86.43 | 85.69 | 86.23 | 3,759,684 | +0.85(+1.00%) |
Mar 20, 2014 | 85.62 | 86.20 | 85.19 | 85.38 | 3,502,642 | -0.57(-0.66%) |
Mar 19, 2014 | 86.99 | 87.23 | 85.71 | 85.95 | 1,399,907 | -1.01(-1.16%) |
Mar 18, 2014 | 87.46 | 87.66 | 86.91 | 86.96 | 1,150,011 | +0.07(+0.08%) |
Mar 17, 2014 | 86.51 | 87.06 | 86.23 | 86.89 | 1,212,000 | +0.76(+0.88%) |
Mar 14, 2014 | 86.00 | 86.64 | 86.00 | 86.13 | 1,440,786 | -0.10(-0.12%) |
Mar 13, 2014 | 86.95 | 87.12 | 86.09 | 86.23 | 1,042,968 | -0.49(-0.57%) |
Mar 12, 2014 | 86.21 | 86.79 | 85.96 | 86.72 | 1,287,612 | -0.41(-0.47%) |
Mar 11, 2014 | 87.78 | 87.84 | 86.92 | 87.13 | 969,849 | -0.46(-0.53%) |
Mar 10, 2014 | 87.23 | 87.66 | 86.94 | 87.59 | 974,522 | +0.17(+0.19%) |
Mar 07, 2014 | 88.17 | 88.21 | 87.26 | 87.42 | 1,091,963 | -0.37(-0.42%) |
Mar 06, 2014 | 87.87 | 88.10 | 87.40 | 87.79 | 1,129,134 | +0.17(+0.19%) |
Mar 05, 2014 | 87.68 | 87.88 | 87.30 | 87.62 | 943,152 | -0.24(-0.27%) |
Mar 04, 2014 | 88.02 | 88.10 | 87.54 | 87.86 | 1,354,521 | +0.97(+1.12%) |
Mar 03, 2014 | 86.96 | 87.15 | 86.38 | 86.89 | 920,925 | -0.59(-0.67%) |
Feb 28, 2014 | 87.51 | 87.95 | 87.11 | 87.48 | 1,053,984 | +0.34(+0.39%) |
Feb 27, 2014 | 86.26 | 87.40 | 86.23 | 87.14 | 1,267,100 | +0.81(+0.94%) |
Feb 26, 2014 | 86.85 | 87.06 | 86.11 | 86.33 | 1,301,254 | -0.71(-0.82%) |
Feb 25, 2014 | 86.39 | 87.26 | 85.98 | 87.04 | 1,353,814 | +0.48(+0.55%) |
Feb 24, 2014 | 86.89 | 87.66 | 86.50 | 86.56 | 1,226,916 | -0.49(-0.56%) |
Feb 21, 2014 | 86.72 | 87.36 | 86.46 | 87.05 | 1,372,956 | +0.56(+0.65%) |
Feb 20, 2014 | 86.12 | 86.69 | 85.59 | 86.49 | 972,267 | +0.44(+0.51%) |
Feb 19, 2014 | 86.48 | 87.08 | 86.03 | 86.05 | 1,019,925 | -0.62(-0.72%) |
Feb 18, 2014 | 86.31 | 86.94 | 86.15 | 86.67 | 1,139,517 | +0.55(+0.64%) |
Feb 14, 2014 | 86.12 | 86.12 | 86.12 | 0 | +0.80(+0.94%) | |
Feb 13, 2014 | 84.45 | 85.36 | 84.18 | 85.32 | 995,766 | +0.46(+0.54%) |
Feb 12, 2014 | 85.19 | 85.53 | 84.61 | 84.86 | 1,719,158 | -0.79(-0.92%) |
Feb 11, 2014 | 84.85 | 85.89 | 84.72 | 85.65 | 1,224,272 | +0.66(+0.78%) |
Feb 10, 2014 | 84.23 | 85.03 | 83.99 | 84.99 | 1,255,054 | +0.62(+0.73%) |
Feb 07, 2014 | 84.15 | 84.56 | 83.75 | 84.37 | 1,717,397 | +0.43(+0.51%) |
Feb 06, 2014 | 83.53 | 83.96 | 83.20 | 83.94 | 1,298,339 | +0.70(+0.84%) |
Feb 05, 2014 | 83.20 | 83.94 | 83.07 | 83.24 | 1,744,492 | -0.06(-0.07%) |
Feb 04, 2014 | 83.43 | 83.75 | 82.99 | 83.30 | 1,610,273 | +0.30(+0.36%) |