Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 92.01 | 93.18 | 91.65 | 92.74 | 425,205 | +0.80(+0.87%) |
Apr 29, 2014 | 92.60 | 92.67 | 91.34 | 91.94 | 488,547 | -0.06(-0.07%) |
Apr 28, 2014 | 93.01 | 93.19 | 90.72 | 92.00 | 511,035 | -0.31(-0.34%) |
Apr 25, 2014 | 93.23 | 93.41 | 92.11 | 92.31 | 324,305 | -1.27(-1.36%) |
Apr 24, 2014 | 94.05 | 94.14 | 92.93 | 93.59 | 384,680 | +0.12(+0.13%) |
Apr 23, 2014 | 93.41 | 94.25 | 93.24 | 93.47 | 327,100 | -0.07(-0.08%) |
Apr 22, 2014 | 93.41 | 93.95 | 92.95 | 93.54 | 388,599 | +0.50(+0.54%) |
Apr 21, 2014 | 92.54 | 93.23 | 91.76 | 93.03 | 422,505 | +0.34(+0.37%) |
Apr 17, 2014 | 90.94 | 92.69 | 92.69 | 92.69 | 505,337 | +2.70(+3.00%) |
Apr 16, 2014 | 88.96 | 90.03 | 88.88 | 89.99 | 288,300 | +1.62(+1.84%) |
Apr 15, 2014 | 87.88 | 88.65 | 87.09 | 88.36 | 315,378 | +0.51(+0.58%) |
Apr 14, 2014 | 88.20 | 88.28 | 87.31 | 87.85 | 296,485 | +0.42(+0.48%) |
Apr 11, 2014 | 87.58 | 88.25 | 87.41 | 87.43 | 289,492 | -0.52(-0.59%) |
Apr 10, 2014 | 89.63 | 89.87 | 87.77 | 87.95 | 288,577 | -1.77(-1.98%) |
Apr 09, 2014 | 88.48 | 89.80 | 88.26 | 89.72 | 241,197 | +1.52(+1.72%) |
Apr 08, 2014 | 87.81 | 88.53 | 87.00 | 88.20 | 372,343 | +0.36(+0.41%) |
Apr 07, 2014 | 89.37 | 89.44 | 87.26 | 87.85 | 425,688 | -1.54(-1.72%) |
Apr 04, 2014 | 91.71 | 92.15 | 89.28 | 89.38 | 342,252 | -1.60(-1.76%) |
Apr 03, 2014 | 91.28 | 91.43 | 90.47 | 90.98 | 320,951 | +0.21(+0.23%) |
Apr 02, 2014 | 91.25 | 91.68 | 90.64 | 90.77 | 411,160 | -0.33(-0.36%) |
Apr 01, 2014 | 91.04 | 91.17 | 90.46 | 91.10 | 371,244 | +0.38(+0.41%) |
Mar 31, 2014 | 90.75 | 92.35 | 90.12 | 90.72 | 417,592 | +1.02(+1.14%) |
Mar 28, 2014 | 88.60 | 90.12 | 88.13 | 89.70 | 260,311 | +1.45(+1.64%) |
Mar 27, 2014 | 88.38 | 88.63 | 87.58 | 88.25 | 240,722 | -0.52(-0.59%) |
Mar 26, 2014 | 90.96 | 91.41 | 88.74 | 88.77 | 477,575 | -1.55(-1.72%) |
Mar 25, 2014 | 89.04 | 90.36 | 88.72 | 90.32 | 395,865 | +1.98(+2.24%) |
Mar 24, 2014 | 90.15 | 90.90 | 87.90 | 88.34 | 384,865 | -1.58(-1.76%) |
Mar 21, 2014 | 90.60 | 92.17 | 89.92 | 89.92 | 914,367 | +0.02(+0.03%) |
Mar 20, 2014 | 89.30 | 89.94 | 89.01 | 89.90 | 187,809 | +0.27(+0.30%) |
Mar 19, 2014 | 90.05 | 90.61 | 89.32 | 89.63 | 341,596 | -0.53(-0.59%) |
Mar 18, 2014 | 89.33 | 90.23 | 89.33 | 90.16 | 232,326 | +0.87(+0.98%) |
Mar 17, 2014 | 89.28 | 90.06 | 88.92 | 89.28 | 196,853 | +0.50(+0.56%) |
Mar 14, 2014 | 88.08 | 89.18 | 88.08 | 88.79 | 252,105 | +0.71(+0.81%) |
Mar 13, 2014 | 89.98 | 90.00 | 87.87 | 88.08 | 278,568 | -1.42(-1.59%) |
Mar 12, 2014 | 89.18 | 89.84 | 89.04 | 89.50 | 232,591 | -0.52(-0.58%) |
Mar 11, 2014 | 90.85 | 91.19 | 89.79 | 90.02 | 283,589 | -0.47(-0.52%) |
Mar 10, 2014 | 91.01 | 91.08 | 90.05 | 90.49 | 207,114 | -0.79(-0.87%) |
Mar 07, 2014 | 91.07 | 91.43 | 90.72 | 91.28 | 250,260 | +0.61(+0.67%) |
Mar 06, 2014 | 90.40 | 90.96 | 90.16 | 90.68 | 290,672 | +0.46(+0.51%) |
Mar 05, 2014 | 90.24 | 90.54 | 89.89 | 90.22 | 314,638 | -0.04(-0.04%) |
Mar 04, 2014 | 90.38 | 90.81 | 89.87 | 90.26 | 489,939 | +1.08(+1.21%) |
Mar 03, 2014 | 88.44 | 89.54 | 88.10 | 89.18 | 470,565 | -0.50(-0.55%) |
Feb 28, 2014 | 88.94 | 90.03 | 88.60 | 89.68 | 566,099 | +0.86(+0.97%) |
Feb 27, 2014 | 87.59 | 88.98 | 87.49 | 88.81 | 482,113 | +1.13(+1.29%) |
Feb 26, 2014 | 87.02 | 88.37 | 87.02 | 87.69 | 541,244 | +0.93(+1.07%) |
Feb 25, 2014 | 87.17 | 87.63 | 86.56 | 86.76 | 378,906 | -0.60(-0.69%) |
Feb 24, 2014 | 87.61 | 87.88 | 86.96 | 87.36 | 500,345 | +0.40(+0.46%) |
Feb 21, 2014 | 87.37 | 87.50 | 86.84 | 86.96 | 296,206 | -0.18(-0.20%) |
Feb 20, 2014 | 86.63 | 87.35 | 86.20 | 87.13 | 335,030 | +0.80(+0.93%) |
Feb 19, 2014 | 86.99 | 87.68 | 86.25 | 86.33 | 338,630 | -0.78(-0.90%) |
Feb 18, 2014 | 87.13 | 87.50 | 86.71 | 87.11 | 371,401 | -0.13(-0.15%) |
Feb 14, 2014 | 86.54 | 87.24 | 87.24 | 87.24 | 384,440 | +0.11(+0.13%) |
Feb 13, 2014 | 86.02 | 87.20 | 85.75 | 87.13 | 365,189 | +0.33(+0.39%) |
Feb 12, 2014 | 87.19 | 87.50 | 86.69 | 86.80 | 533,719 | -0.11(-0.13%) |
Feb 11, 2014 | 85.55 | 87.37 | 85.24 | 86.91 | 803,780 | +1.15(+1.35%) |
Feb 10, 2014 | 85.62 | 86.14 | 84.65 | 85.75 | 816,358 | -0.76(-0.88%) |
Feb 07, 2014 | 84.55 | 86.62 | 83.86 | 86.52 | 826,017 | +2.81(+3.36%) |
Feb 06, 2014 | 79.70 | 83.79 | 79.70 | 83.71 | 985,258 | +6.03(+7.76%) |
Feb 05, 2014 | 77.85 | 78.51 | 77.04 | 77.68 | 549,401 | -0.41(-0.53%) |
Feb 04, 2014 | 77.63 | 78.55 | 76.63 | 78.09 | 569,781 | +0.68(+0.87%) |