Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 91.21 | 91.96 | 91.05 | 91.87 | 1,574,153 | +0.70(+0.77%) |
Apr 29, 2014 | 91.05 | 92.08 | 90.75 | 91.17 | 723,809 | +0.37(+0.41%) |
Apr 28, 2014 | 90.92 | 91.70 | 89.28 | 90.80 | 1,567,265 | +0.39(+0.43%) |
Apr 25, 2014 | 91.72 | 91.77 | 90.09 | 90.41 | 733,610 | -1.45(-1.58%) |
Apr 24, 2014 | 92.46 | 92.76 | 91.24 | 91.86 | 864,225 | -0.09(-0.10%) |
Apr 23, 2014 | 92.78 | 93.12 | 91.60 | 91.95 | 974,300 | -0.82(-0.88%) |
Apr 22, 2014 | 93.38 | 93.61 | 92.73 | 92.77 | 940,589 | -0.29(-0.31%) |
Apr 21, 2014 | 92.47 | 93.30 | 92.09 | 93.06 | 796,731 | +0.95(+1.03%) |
Apr 17, 2014 | 92.38 | 92.11 | 92.11 | 92.11 | 2,363,170 | -0.27(-0.30%) |
Apr 16, 2014 | 90.31 | 92.49 | 89.72 | 92.38 | 1,361,061 | +2.08(+2.30%) |
Apr 15, 2014 | 88.65 | 90.74 | 88.64 | 90.31 | 1,683,459 | +1.81(+2.05%) |
Apr 14, 2014 | 88.09 | 89.31 | 87.54 | 88.50 | 1,226,678 | +1.48(+1.71%) |
Apr 11, 2014 | 87.54 | 88.43 | 86.92 | 87.01 | 1,525,530 | -1.86(-2.09%) |
Apr 10, 2014 | 92.05 | 92.36 | 88.76 | 88.87 | 1,148,132 | -3.37(-3.65%) |
Apr 09, 2014 | 90.76 | 92.26 | 89.97 | 92.24 | 1,057,607 | +1.90(+2.11%) |
Apr 08, 2014 | 91.19 | 91.55 | 90.18 | 90.33 | 1,280,076 | -0.66(-0.72%) |
Apr 07, 2014 | 91.66 | 92.72 | 90.27 | 90.99 | 1,290,429 | -0.75(-0.81%) |
Apr 04, 2014 | 93.75 | 93.80 | 90.48 | 91.74 | 2,912,398 | -3.42(-3.59%) |
Apr 03, 2014 | 94.93 | 95.23 | 94.44 | 95.15 | 1,022,697 | +0.16(+0.17%) |
Apr 02, 2014 | 94.03 | 96.29 | 93.95 | 94.99 | 1,852,419 | +1.07(+1.14%) |
Apr 01, 2014 | 93.59 | 93.94 | 92.62 | 93.91 | 1,151,099 | +0.97(+1.04%) |
Mar 31, 2014 | 91.27 | 93.38 | 90.55 | 92.95 | 1,465,074 | +2.23(+2.46%) |
Mar 28, 2014 | 89.59 | 91.69 | 89.32 | 90.72 | 1,853,000 | +1.57(+1.76%) |
Mar 27, 2014 | 88.73 | 89.95 | 88.52 | 89.15 | 1,101,706 | +0.34(+0.38%) |
Mar 26, 2014 | 91.07 | 91.49 | 88.78 | 88.81 | 1,474,637 | -2.07(-2.27%) |
Mar 25, 2014 | 90.34 | 91.33 | 90.28 | 90.88 | 1,100,988 | +1.23(+1.37%) |
Mar 24, 2014 | 90.16 | 90.46 | 88.43 | 89.65 | 1,044,580 | -0.13(-0.14%) |
Mar 21, 2014 | 91.49 | 92.09 | 89.76 | 89.78 | 1,778,893 | -0.85(-0.93%) |
Mar 20, 2014 | 90.43 | 91.05 | 89.53 | 90.63 | 860,076 | -0.30(-0.33%) |
Mar 19, 2014 | 91.14 | 91.74 | 90.50 | 90.93 | 1,068,864 | -0.13(-0.14%) |
Mar 18, 2014 | 90.00 | 91.19 | 89.42 | 91.05 | 1,223,675 | +1.37(+1.52%) |
Mar 17, 2014 | 88.70 | 90.23 | 88.70 | 89.69 | 1,035,250 | +1.71(+1.95%) |
Mar 14, 2014 | 89.18 | 89.55 | 87.88 | 87.98 | 1,793,945 | -1.19(-1.34%) |
Mar 13, 2014 | 92.46 | 92.78 | 88.44 | 89.17 | 2,889,812 | -3.03(-3.29%) |
Mar 12, 2014 | 90.97 | 93.11 | 90.71 | 92.20 | 2,184,857 | +0.92(+1.01%) |
Mar 11, 2014 | 90.44 | 92.03 | 89.40 | 91.28 | 2,509,066 | +0.97(+1.08%) |
Mar 10, 2014 | 89.38 | 90.34 | 88.79 | 90.31 | 1,831,046 | +0.72(+0.80%) |
Mar 07, 2014 | 89.40 | 90.26 | 88.34 | 89.59 | 1,657,414 | +0.75(+0.84%) |
Mar 06, 2014 | 88.27 | 89.16 | 88.11 | 88.84 | 967,947 | +0.96(+1.09%) |
Mar 05, 2014 | 87.93 | 88.57 | 87.55 | 87.89 | 1,074,330 | -0.23(-0.26%) |
Mar 04, 2014 | 87.39 | 88.32 | 87.18 | 88.11 | 1,367,710 | +2.15(+2.50%) |
Mar 03, 2014 | 84.86 | 86.65 | 84.40 | 85.96 | 1,526,087 | +0.67(+0.79%) |
Feb 28, 2014 | 84.54 | 85.56 | 83.98 | 85.29 | 1,406,699 | +0.61(+0.72%) |
Feb 27, 2014 | 83.28 | 85.13 | 83.04 | 84.68 | 1,715,158 | +0.96(+1.15%) |
Feb 26, 2014 | 84.66 | 84.72 | 83.04 | 83.72 | 3,130,566 | -1.09(-1.28%) |
Feb 25, 2014 | 85.81 | 86.15 | 84.04 | 84.81 | 2,715,366 | -1.10(-1.28%) |
Feb 24, 2014 | 86.16 | 87.04 | 85.79 | 85.91 | 2,063,877 | -0.89(-1.03%) |
Feb 21, 2014 | 86.15 | 88.41 | 85.66 | 86.80 | 2,645,509 | +1.23(+1.43%) |
Feb 20, 2014 | 82.84 | 85.88 | 82.70 | 85.57 | 2,549,028 | +2.82(+3.41%) |
Feb 19, 2014 | 83.71 | 84.91 | 82.54 | 82.75 | 2,549,030 | -0.50(-0.60%) |
Feb 18, 2014 | 85.28 | 86.02 | 80.42 | 83.24 | 7,024,257 | -3.90(-4.47%) |
Feb 14, 2014 | 89.56 | 87.14 | 87.14 | 87.14 | 3,806,888 | -2.32(-2.60%) |
Feb 13, 2014 | 90.44 | 90.92 | 89.17 | 89.47 | 2,782,841 | -2.18(-2.38%) |
Feb 12, 2014 | 92.82 | 93.06 | 91.08 | 91.64 | 1,517,183 | -1.08(-1.17%) |
Feb 11, 2014 | 92.03 | 93.14 | 91.94 | 92.73 | 1,067,410 | +0.36(+0.39%) |
Feb 10, 2014 | 93.20 | 93.33 | 91.77 | 92.36 | 983,181 | -0.80(-0.86%) |
Feb 07, 2014 | 92.56 | 93.62 | 91.72 | 93.16 | 1,061,982 | +1.32(+1.43%) |
Feb 06, 2014 | 91.05 | 92.24 | 90.81 | 91.84 | 1,116,902 | +1.11(+1.22%) |
Feb 05, 2014 | 91.49 | 91.75 | 89.97 | 90.74 | 1,384,962 | -1.04(-1.14%) |
Feb 04, 2014 | 91.39 | 93.16 | 91.19 | 91.78 | 1,738,407 | +0.74(+0.82%) |