Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 88.16 | 88.63 | 87.03 | 88.04 | 30,643 | +0.78(+0.89%) |
Apr 29, 2014 | 87.24 | 87.44 | 86.57 | 87.26 | 21,549 | +0.07(+0.08%) |
Apr 28, 2014 | 86.50 | 87.84 | 86.50 | 87.19 | 46,538 | +0.76(+0.88%) |
Apr 25, 2014 | 86.76 | 86.94 | 86.02 | 86.43 | 68,653 | -1.30(-1.48%) |
Apr 24, 2014 | 90.08 | 90.18 | 86.57 | 87.73 | 108,849 | -1.12(-1.26%) |
Apr 23, 2014 | 88.90 | 89.37 | 88.68 | 88.85 | 35,963 | +0.04(+0.05%) |
Apr 22, 2014 | 88.42 | 90.00 | 88.34 | 88.81 | 89,505 | +0.64(+0.73%) |
Apr 21, 2014 | 88.30 | 88.83 | 88.10 | 88.17 | 122,642 | +0.66(+0.75%) |
Apr 17, 2014 | 86.67 | 87.51 | 87.51 | 87.51 | 69,100 | +1.06(+1.23%) |
Apr 16, 2014 | 86.62 | 87.08 | 86.45 | 86.45 | 36,832 | +0.01(+0.01%) |
Apr 15, 2014 | 87.56 | 87.71 | 86.23 | 86.44 | 106,649 | +3.00(+3.60%) |
Apr 14, 2014 | 83.49 | 83.70 | 82.99 | 83.44 | 33,327 | -1.20(-1.42%) |
Apr 11, 2014 | 84.47 | 84.86 | 84.33 | 84.64 | 52,001 | +0.07(+0.08%) |
Apr 10, 2014 | 84.77 | 84.79 | 84.10 | 84.57 | 77,603 | -0.93(-1.09%) |
Apr 09, 2014 | 86.64 | 86.85 | 85.00 | 85.50 | 51,716 | -0.41(-0.48%) |
Apr 08, 2014 | 85.61 | 86.11 | 85.55 | 85.91 | 102,190 | -1.61(-1.84%) |
Apr 07, 2014 | 87.23 | 87.60 | 86.86 | 87.52 | 86,074 | +0.87(+1.00%) |
Apr 04, 2014 | 87.32 | 87.55 | 86.16 | 86.65 | 110,372 | -2.27(-2.55%) |
Apr 03, 2014 | 88.97 | 89.53 | 88.60 | 88.92 | 85,338 | +0.42(+0.47%) |
Apr 02, 2014 | 88.23 | 88.58 | 87.84 | 88.50 | 76,160 | -1.27(-1.41%) |
Apr 01, 2014 | 89.29 | 90.19 | 89.16 | 89.77 | 77,411 | +0.32(+0.36%) |
Mar 31, 2014 | 88.18 | 89.53 | 87.81 | 89.45 | 79,455 | +1.58(+1.80%) |
Mar 28, 2014 | 88.83 | 89.14 | 87.63 | 87.87 | 145,533 | -0.28(-0.32%) |
Mar 27, 2014 | 87.66 | 88.68 | 87.22 | 88.15 | 90,899 | +1.13(+1.30%) |
Mar 26, 2014 | 85.84 | 87.37 | 85.75 | 87.02 | 121,866 | +1.32(+1.54%) |
Mar 25, 2014 | 85.65 | 85.80 | 85.13 | 85.70 | 51,962 | -0.23(-0.27%) |
Mar 24, 2014 | 85.04 | 86.09 | 84.80 | 85.93 | 102,934 | +2.87(+3.46%) |
Mar 21, 2014 | 82.60 | 83.11 | 82.25 | 83.06 | 76,329 | -0.73(-0.87%) |
Mar 20, 2014 | 84.86 | 84.86 | 83.15 | 83.79 | 55,276 | +0.05(+0.06%) |
Mar 19, 2014 | 81.62 | 83.74 | 81.58 | 83.74 | 147,977 | +3.29(+4.09%) |
Mar 18, 2014 | 80.69 | 80.73 | 79.62 | 80.45 | 59,447 | +1.26(+1.59%) |
Mar 17, 2014 | 77.68 | 79.65 | 77.41 | 79.19 | 101,420 | +1.58(+2.04%) |
Mar 14, 2014 | 76.93 | 78.42 | 76.83 | 77.61 | 79,178 | -1.19(-1.51%) |
Mar 13, 2014 | 79.20 | 79.44 | 78.35 | 78.80 | 34,376 | -0.48(-0.61%) |
Mar 12, 2014 | 79.53 | 79.60 | 78.75 | 79.28 | 101,101 | -2.37(-2.90%) |
Mar 11, 2014 | 81.51 | 82.64 | 81.28 | 81.65 | 49,096 | -0.81(-0.98%) |
Mar 10, 2014 | 83.19 | 83.19 | 82.00 | 82.46 | 28,732 | +0.00(+0.00%) |
Mar 07, 2014 | 83.91 | 83.91 | 82.45 | 82.46 | 75,323 | +1.16(+1.43%) |
Mar 06, 2014 | 82.23 | 82.23 | 81.00 | 81.30 | 56,889 | -1.66(-2.00%) |
Mar 05, 2014 | 83.09 | 83.18 | 82.42 | 82.96 | 133,139 | -0.15(-0.18%) |
Mar 04, 2014 | 83.14 | 83.55 | 82.46 | 83.11 | 62,204 | +1.99(+2.45%) |
Mar 03, 2014 | 81.26 | 81.73 | 80.73 | 81.12 | 128,427 | -3.57(-4.22%) |
Feb 28, 2014 | 83.93 | 85.31 | 83.76 | 84.69 | 103,735 | +0.78(+0.93%) |
Feb 27, 2014 | 83.99 | 84.15 | 83.25 | 83.91 | 49,861 | -0.11(-0.13%) |
Feb 26, 2014 | 83.73 | 84.77 | 83.26 | 84.02 | 126,003 | +1.27(+1.53%) |
Feb 25, 2014 | 83.30 | 83.44 | 82.20 | 82.75 | 83,224 | -0.36(-0.43%) |
Feb 24, 2014 | 83.61 | 84.65 | 82.84 | 83.11 | 94,343 | -1.54(-1.82%) |
Feb 21, 2014 | 84.83 | 85.28 | 84.20 | 84.65 | 29,665 | -0.16(-0.19%) |
Feb 20, 2014 | 86.28 | 86.39 | 84.64 | 84.81 | 88,510 | -1.73(-2.00%) |
Feb 19, 2014 | 85.26 | 86.70 | 85.04 | 86.54 | 108,234 | +1.45(+1.70%) |
Feb 18, 2014 | 85.00 | 85.42 | 84.66 | 85.09 | 178,328 | -0.31(-0.36%) |
Feb 14, 2014 | 85.78 | 85.40 | 85.40 | 85.40 | 74,200 | -2.37(-2.70%) |
Feb 13, 2014 | 88.93 | 88.93 | 87.62 | 87.77 | 94,576 | -1.58(-1.77%) |
Feb 12, 2014 | 89.41 | 89.66 | 88.61 | 89.35 | 91,349 | -0.20(-0.22%) |
Feb 11, 2014 | 90.99 | 90.99 | 88.84 | 89.55 | 135,406 | -2.00(-2.18%) |
Feb 10, 2014 | 91.98 | 91.98 | 91.08 | 91.55 | 47,745 | -1.10(-1.19%) |
Feb 07, 2014 | 94.00 | 94.15 | 92.63 | 92.65 | 60,230 | -1.53(-1.62%) |
Feb 06, 2014 | 93.86 | 94.83 | 93.83 | 94.18 | 27,541 | +0.25(+0.27%) |
Feb 05, 2014 | 93.31 | 94.80 | 93.25 | 93.93 | 47,481 | -0.66(-0.70%) |
Feb 04, 2014 | 95.62 | 95.62 | 94.51 | 94.59 | 56,074 | +0.51(+0.54%) |