Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 96.13 | 96.29 | 95.49 | 96.27 | 241,762 | +0.05(+0.05%) |
Apr 29, 2014 | 96.22 | 97.05 | 96.21 | 96.22 | 336,968 | +0.44(+0.46%) |
Apr 28, 2014 | 95.97 | 95.97 | 94.96 | 95.78 | 214,397 | +0.19(+0.19%) |
Apr 25, 2014 | 95.95 | 96.16 | 95.27 | 95.59 | 186,149 | -0.51(-0.53%) |
Apr 24, 2014 | 96.47 | 96.55 | 95.98 | 96.10 | 140,350 | -0.08(-0.08%) |
Apr 23, 2014 | 95.78 | 96.48 | 95.76 | 96.18 | 158,066 | +0.42(+0.44%) |
Apr 22, 2014 | 95.64 | 96.03 | 95.29 | 95.76 | 185,706 | -0.18(-0.19%) |
Apr 21, 2014 | 95.47 | 95.95 | 95.17 | 95.93 | 250,370 | +0.59(+0.62%) |
Apr 17, 2014 | 94.54 | 95.34 | 95.34 | 95.34 | 169,718 | +0.85(+0.90%) |
Apr 16, 2014 | 93.89 | 94.50 | 93.77 | 94.49 | 186,346 | +1.17(+1.25%) |
Apr 15, 2014 | 92.10 | 93.34 | 91.83 | 93.32 | 387,791 | +1.15(+1.25%) |
Apr 14, 2014 | 91.53 | 92.40 | 91.25 | 92.17 | 130,035 | +1.16(+1.27%) |
Apr 11, 2014 | 90.74 | 91.57 | 90.74 | 91.02 | 105,598 | -0.24(-0.26%) |
Apr 10, 2014 | 92.33 | 92.76 | 91.07 | 91.25 | 136,394 | -1.29(-1.40%) |
Apr 09, 2014 | 92.25 | 92.57 | 91.52 | 92.55 | 288,283 | +0.54(+0.59%) |
Apr 08, 2014 | 91.26 | 92.14 | 91.13 | 92.00 | 150,652 | +0.93(+1.03%) |
Apr 07, 2014 | 92.38 | 92.38 | 91.05 | 91.07 | 199,424 | -1.43(-1.55%) |
Apr 04, 2014 | 93.66 | 93.71 | 92.39 | 92.50 | 159,084 | -0.37(-0.40%) |
Apr 03, 2014 | 92.61 | 93.25 | 92.52 | 92.87 | 121,241 | +0.36(+0.39%) |
Apr 02, 2014 | 92.02 | 92.61 | 91.95 | 92.51 | 194,601 | +0.36(+0.39%) |
Apr 01, 2014 | 91.87 | 92.15 | 91.60 | 92.15 | 154,721 | +0.52(+0.57%) |
Mar 31, 2014 | 92.04 | 92.15 | 91.33 | 91.62 | 204,577 | +0.03(+0.03%) |
Mar 28, 2014 | 90.62 | 91.74 | 90.62 | 91.60 | 145,336 | +1.13(+1.25%) |
Mar 27, 2014 | 89.56 | 90.59 | 89.43 | 90.46 | 132,660 | +0.83(+0.92%) |
Mar 26, 2014 | 90.52 | 90.62 | 89.53 | 89.63 | 153,566 | -0.39(-0.44%) |
Mar 25, 2014 | 89.65 | 90.18 | 89.65 | 90.03 | 155,461 | +0.73(+0.82%) |
Mar 24, 2014 | 89.87 | 90.19 | 89.18 | 89.29 | 245,315 | -0.26(-0.29%) |
Mar 21, 2014 | 89.75 | 90.18 | 89.51 | 89.55 | 143,230 | +0.34(+0.38%) |
Mar 20, 2014 | 88.54 | 89.32 | 88.12 | 89.21 | 151,656 | +0.43(+0.48%) |
Mar 19, 2014 | 89.66 | 89.66 | 88.31 | 88.78 | 146,690 | -0.73(-0.82%) |
Mar 18, 2014 | 88.89 | 89.73 | 88.85 | 89.51 | 119,313 | +0.78(+0.88%) |
Mar 17, 2014 | 88.61 | 88.91 | 88.35 | 88.73 | 145,282 | +0.56(+0.64%) |
Mar 14, 2014 | 88.03 | 88.35 | 87.91 | 88.16 | 168,038 | +0.25(+0.28%) |
Mar 13, 2014 | 89.01 | 89.01 | 87.64 | 87.91 | 190,999 | -0.88(-1.00%) |
Mar 12, 2014 | 88.17 | 89.03 | 88.07 | 88.80 | 148,218 | +0.09(+0.10%) |
Mar 11, 2014 | 89.96 | 89.97 | 88.48 | 88.71 | 133,253 | -1.16(-1.29%) |
Mar 10, 2014 | 89.70 | 89.90 | 89.14 | 89.87 | 132,907 | +0.19(+0.21%) |
Mar 07, 2014 | 89.91 | 89.91 | 89.38 | 89.68 | 150,760 | +0.18(+0.20%) |
Mar 06, 2014 | 89.03 | 89.58 | 88.95 | 89.51 | 142,405 | +0.56(+0.63%) |
Mar 05, 2014 | 89.66 | 89.68 | 88.73 | 88.94 | 181,855 | -0.95(-1.06%) |
Mar 04, 2014 | 89.68 | 90.17 | 89.39 | 89.89 | 146,311 | +1.00(+1.12%) |
Mar 03, 2014 | 88.84 | 89.84 | 88.58 | 88.89 | 250,535 | -0.51(-0.57%) |
Feb 28, 2014 | 88.94 | 89.77 | 88.89 | 89.40 | 191,870 | +0.51(+0.58%) |
Feb 27, 2014 | 88.74 | 88.99 | 88.28 | 88.89 | 170,622 | +0.02(+0.02%) |
Feb 26, 2014 | 89.46 | 89.51 | 88.60 | 88.86 | 156,602 | -0.53(-0.59%) |
Feb 25, 2014 | 89.36 | 89.56 | 88.74 | 89.39 | 291,726 | -0.10(-0.11%) |
Feb 24, 2014 | 88.92 | 90.14 | 88.04 | 89.49 | 1,800,622 | +1.46(+1.65%) |
Feb 21, 2014 | 88.68 | 88.74 | 88.01 | 88.04 | 131,318 | -0.51(-0.58%) |
Feb 20, 2014 | 87.95 | 88.74 | 87.88 | 88.55 | 131,305 | +0.63(+0.71%) |
Feb 19, 2014 | 87.82 | 88.82 | 87.82 | 87.92 | 168,752 | -0.06(-0.07%) |
Feb 18, 2014 | 87.80 | 88.11 | 87.56 | 87.99 | 202,804 | +0.44(+0.51%) |
Feb 14, 2014 | 86.57 | 87.54 | 87.54 | 87.54 | 142,109 | +1.21(+1.40%) |
Feb 13, 2014 | 85.39 | 86.61 | 85.27 | 86.34 | 139,897 | +0.45(+0.52%) |
Feb 12, 2014 | 86.07 | 86.41 | 85.81 | 85.89 | 323,818 | -0.02(-0.03%) |
Feb 11, 2014 | 84.83 | 86.16 | 84.72 | 85.91 | 193,741 | +1.22(+1.44%) |
Feb 10, 2014 | 85.27 | 85.27 | 84.40 | 84.69 | 692,514 | -0.54(-0.63%) |
Feb 07, 2014 | 84.73 | 85.30 | 84.33 | 85.22 | 150,121 | +0.88(+1.05%) |
Feb 06, 2014 | 83.20 | 84.49 | 83.20 | 84.34 | 376,881 | +1.33(+1.61%) |
Feb 05, 2014 | 83.76 | 83.76 | 82.89 | 83.01 | 522,394 | -0.83(-1.00%) |
Feb 04, 2014 | 83.45 | 84.08 | 83.31 | 83.84 | 366,338 | +0.68(+0.82%) |