Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 95.30 | 101.37 | 93.20 | 93.80 | 5,245 | +0.80(+0.86%) |
Mar 28, 2014 | 93.60 | 103.30 | 91.50 | 93.00 | 6,242 | -0.60(-0.64%) |
Mar 27, 2014 | 95.00 | 95.20 | 90.70 | 93.60 | 825 | -1.90(-1.99%) |
Mar 26, 2014 | 98.50 | 98.50 | 95.50 | 95.50 | 765 | -0.60(-0.62%) |
Mar 25, 2014 | 96.70 | 98.50 | 90.60 | 96.10 | 11,485 | -0.30(-0.31%) |
Mar 24, 2014 | 99.90 | 100.40 | 94.10 | 96.40 | 3,627 | +0.50(+0.52%) |
Mar 21, 2014 | 93.10 | 99.90 | 90.00 | 95.90 | 8,125 | +2.30(+2.46%) |
Mar 20, 2014 | 92.50 | 93.60 | 90.50 | 93.60 | 479 | +3.60(+4.00%) |
Mar 19, 2014 | 92.50 | 92.50 | 90.00 | 90.00 | 619 | -2.50(-2.70%) |
Mar 18, 2014 | 93.20 | 93.40 | 89.80 | 92.50 | 3,845 | +2.20(+2.44%) |
Mar 17, 2014 | 90.20 | 93.20 | 89.80 | 90.30 | 2,180 | -1.70(-1.85%) |
Mar 14, 2014 | 93.40 | 93.40 | 89.50 | 92.00 | 345 | +0.00(+0.00%) |
Mar 13, 2014 | 93.40 | 93.40 | 89.80 | 92.00 | 1,038 | -1.00(-1.08%) |
Mar 12, 2014 | 89.70 | 93.90 | 89.70 | 93.00 | 5,972 | +3.40(+3.79%) |
Mar 11, 2014 | 88.50 | 89.60 | 87.00 | 89.60 | 2,356 | +1.10(+1.24%) |
Mar 10, 2014 | 88.90 | 89.30 | 87.50 | 88.50 | 300 | -0.50(-0.56%) |
Mar 07, 2014 | 87.87 | 89.40 | 81.50 | 89.00 | 4,343 | +2.50(+2.89%) |
Mar 06, 2014 | 85.50 | 88.50 | 85.50 | 86.50 | 497 | +1.90(+2.25%) |
Mar 05, 2014 | 88.30 | 88.30 | 83.00 | 84.60 | 2,154 | -2.40(-2.76%) |
Mar 04, 2014 | 86.50 | 87.00 | 86.50 | 87.00 | 160 | +1.00(+1.16%) |
Mar 03, 2014 | 88.40 | 88.40 | 80.20 | 86.00 | 1,661 | -2.40(-2.71%) |
Feb 28, 2014 | 87.40 | 88.40 | 86.50 | 88.40 | 385 | +3.04(+3.56%) |
Feb 27, 2014 | 85.36 | 85.36 | 85.36 | 85.36 | 10 | +0.06(+0.08%) |
Feb 26, 2014 | 87.40 | 87.40 | 85.30 | 85.30 | 365 | -2.10(-2.40%) |
Feb 25, 2014 | 87.30 | 87.40 | 85.30 | 87.40 | 316 | +0.00(+0.00%) |
Feb 24, 2014 | 87.00 | 87.40 | 87.00 | 87.40 | 277 | +0.00(+0.00%) |
Feb 21, 2014 | 84.50 | 87.40 | 84.00 | 87.40 | 977 | +3.70(+4.42%) |
Feb 20, 2014 | 85.00 | 85.00 | 83.70 | 83.70 | 36 | +0.40(+0.48%) |
Feb 19, 2014 | 83.30 | 83.30 | 83.30 | 83.30 | 18 | -2.36(-2.76%) |
Feb 18, 2014 | 83.50 | 85.90 | 83.50 | 85.66 | 377 | -0.34(-0.40%) |
Feb 14, 2014 | 86.70 | 86.00 | 86.00 | 86.00 | 120 | -0.70(-0.81%) |
Feb 13, 2014 | 86.40 | 86.70 | 86.06 | 86.70 | 212 | +1.14(+1.33%) |
Feb 12, 2014 | 86.40 | 86.40 | 85.26 | 85.56 | 270 | -0.64(-0.74%) |
Feb 11, 2014 | 82.00 | 86.20 | 79.70 | 86.20 | 5,808 | +4.10(+4.99%) |
Feb 10, 2014 | 83.00 | 83.00 | 82.10 | 82.10 | 581 | -0.60(-0.73%) |
Feb 07, 2014 | 83.97 | 83.97 | 82.00 | 82.70 | 395 | +3.00(+3.76%) |
Feb 06, 2014 | 81.38 | 84.74 | 77.70 | 79.70 | 704 | -1.60(-1.96%) |
Feb 05, 2014 | 82.70 | 85.00 | 81.30 | 81.30 | 272 | -1.00(-1.22%) |
Feb 04, 2014 | 87.40 | 87.40 | 82.30 | 82.30 | 377 | -4.90(-5.62%) |
Feb 03, 2014 | 85.00 | 87.20 | 81.60 | 87.20 | 251 | +2.50(+2.95%) |
Jan 31, 2014 | 84.70 | 84.70 | 84.70 | 84.70 | 11 | -0.10(-0.12%) |
Jan 30, 2014 | 84.80 | 84.80 | 84.80 | 84.80 | 12 | +4.00(+4.95%) |
Jan 29, 2014 | 80.03 | 81.00 | 77.70 | 80.80 | 1,055 | -0.80(-0.98%) |
Jan 28, 2014 | 80.30 | 81.80 | 80.30 | 81.60 | 440 | -0.40(-0.49%) |
Jan 27, 2014 | 84.70 | 84.70 | 82.00 | 82.00 | 395 | -2.70(-3.19%) |
Jan 24, 2014 | 84.80 | 85.76 | 84.70 | 84.70 | 743 | -0.40(-0.47%) |
Jan 23, 2014 | 86.00 | 86.60 | 85.10 | 85.10 | 1,598 | -0.50(-0.58%) |
Jan 22, 2014 | 89.90 | 89.90 | 85.60 | 85.60 | 712 | -0.31(-0.36%) |
Jan 21, 2014 | 89.90 | 89.90 | 85.60 | 85.91 | 624 | -0.10(-0.11%) |
Jan 17, 2014 | 87.40 | 86.00 | 86.00 | 86.00 | 350 | -3.70(-4.12%) |
Jan 16, 2014 | 85.40 | 89.70 | 85.40 | 89.70 | 167 | -0.20(-0.22%) |
Jan 15, 2014 | 88.00 | 89.90 | 87.70 | 89.90 | 354 | +1.90(+2.16%) |
Jan 14, 2014 | 87.00 | 88.00 | 86.20 | 88.00 | 99 | -2.00(-2.22%) |
Jan 13, 2014 | 89.00 | 90.36 | 89.00 | 90.00 | 301 | +1.82(+2.06%) |
Jan 10, 2014 | 85.20 | 88.49 | 85.20 | 88.18 | 95 | +3.18(+3.74%) |
Jan 09, 2014 | 90.10 | 90.50 | 84.70 | 85.00 | 444 | -5.10(-5.66%) |
Jan 08, 2014 | 91.00 | 91.00 | 86.30 | 90.10 | 824 | -0.33(-0.36%) |
Jan 07, 2014 | 88.20 | 90.50 | 88.10 | 90.43 | 162 | -0.27(-0.30%) |
Jan 06, 2014 | 91.80 | 91.90 | 89.60 | 90.70 | 1,269 | +0.40(+0.44%) |
Jan 03, 2014 | 91.40 | 91.50 | 90.30 | 90.30 | 100 | +0.30(+0.33%) |