Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 87.61 | 88.90 | 87.54 | 88.82 | 564,648 | +0.53(+0.60%) |
Mar 28, 2014 | 88.14 | 88.42 | 88.03 | 88.30 | 260,567 | +0.46(+0.53%) |
Mar 27, 2014 | 88.06 | 88.31 | 87.59 | 87.83 | 470,874 | -0.01(-0.01%) |
Mar 26, 2014 | 88.52 | 88.71 | 87.82 | 87.84 | 500,108 | -0.33(-0.37%) |
Mar 25, 2014 | 88.22 | 88.73 | 87.81 | 88.17 | 507,824 | +0.07(+0.08%) |
Mar 24, 2014 | 88.64 | 88.92 | 88.07 | 88.10 | 428,415 | -0.14(-0.15%) |
Mar 21, 2014 | 88.81 | 88.88 | 88.12 | 88.23 | 770,913 | -0.36(-0.41%) |
Mar 20, 2014 | 88.52 | 88.88 | 88.28 | 88.60 | 344,951 | +0.05(+0.06%) |
Mar 19, 2014 | 89.19 | 89.19 | 88.28 | 88.54 | 311,484 | -0.40(-0.45%) |
Mar 18, 2014 | 88.64 | 89.19 | 88.38 | 88.94 | 258,581 | +0.34(+0.38%) |
Mar 17, 2014 | 88.62 | 89.01 | 88.37 | 88.61 | 368,103 | +0.31(+0.35%) |
Mar 14, 2014 | 88.11 | 88.72 | 88.11 | 88.30 | 353,133 | +0.04(+0.04%) |
Mar 13, 2014 | 88.29 | 88.61 | 88.14 | 88.26 | 559,628 | +0.14(+0.15%) |
Mar 12, 2014 | 86.94 | 88.14 | 86.77 | 88.12 | 404,121 | +0.84(+0.96%) |
Mar 11, 2014 | 87.72 | 87.79 | 86.87 | 87.29 | 350,370 | -0.26(-0.30%) |
Mar 10, 2014 | 87.04 | 87.56 | 86.65 | 87.55 | 470,639 | +0.35(+0.41%) |
Mar 07, 2014 | 87.30 | 87.44 | 86.75 | 87.20 | 895,209 | +0.15(+0.18%) |
Mar 06, 2014 | 86.46 | 87.48 | 86.24 | 87.04 | 740,130 | +0.74(+0.86%) |
Mar 05, 2014 | 86.42 | 86.53 | 86.08 | 86.30 | 554,805 | -0.08(-0.09%) |
Mar 04, 2014 | 87.07 | 87.09 | 86.20 | 86.38 | 546,762 | +0.13(+0.15%) |
Mar 03, 2014 | 85.96 | 86.80 | 85.96 | 86.25 | 636,156 | -0.41(-0.47%) |
Feb 28, 2014 | 86.89 | 87.51 | 86.60 | 86.66 | 600,033 | -0.19(-0.22%) |
Feb 27, 2014 | 86.20 | 87.02 | 86.05 | 86.85 | 277,721 | +0.54(+0.62%) |
Feb 26, 2014 | 86.25 | 86.48 | 86.20 | 86.32 | 493,718 | +0.23(+0.26%) |
Feb 25, 2014 | 86.04 | 86.57 | 85.64 | 86.09 | 544,067 | +0.06(+0.07%) |
Feb 24, 2014 | 86.10 | 86.48 | 86.02 | 86.03 | 487,738 | -0.14(-0.16%) |
Feb 21, 2014 | 86.35 | 86.53 | 86.11 | 86.16 | 476,268 | -0.03(-0.03%) |
Feb 20, 2014 | 85.98 | 86.32 | 85.12 | 86.19 | 651,478 | +1.08(+1.27%) |
Feb 19, 2014 | 84.91 | 85.86 | 84.77 | 85.11 | 530,223 | -0.04(-0.04%) |
Feb 18, 2014 | 84.82 | 85.24 | 84.51 | 85.15 | 784,391 | +0.69(+0.82%) |
Feb 14, 2014 | 83.90 | 84.46 | 84.46 | 84.46 | 722,438 | +0.58(+0.69%) |
Feb 13, 2014 | 82.71 | 84.04 | 82.70 | 83.87 | 1,195,156 | +0.77(+0.93%) |
Feb 12, 2014 | 83.29 | 83.87 | 82.34 | 83.10 | 1,576,303 | -0.24(-0.28%) |
Feb 11, 2014 | 83.68 | 85.19 | 83.29 | 83.34 | 1,925,028 | -0.41(-0.49%) |
Feb 10, 2014 | 82.61 | 84.02 | 82.31 | 83.75 | 783,453 | +0.89(+1.07%) |
Feb 07, 2014 | 82.37 | 83.02 | 82.08 | 82.86 | 593,376 | +0.54(+0.65%) |
Feb 06, 2014 | 81.33 | 82.89 | 81.33 | 82.32 | 708,364 | -0.73(-0.88%) |
Feb 05, 2014 | 84.26 | 86.13 | 82.19 | 83.06 | 1,391,509 | +1.14(+1.40%) |
Feb 04, 2014 | 81.99 | 82.20 | 81.47 | 81.91 | 719,047 | +0.34(+0.41%) |
Feb 03, 2014 | 81.60 | 82.45 | 81.38 | 81.58 | 1,244,418 | -0.73(-0.88%) |
Jan 31, 2014 | 83.02 | 83.58 | 82.17 | 82.31 | 967,984 | -2.02(-2.40%) |
Jan 30, 2014 | 82.94 | 84.66 | 82.59 | 84.33 | 553,330 | +2.02(+2.46%) |
Jan 29, 2014 | 82.36 | 83.01 | 82.09 | 82.31 | 339,265 | -0.55(-0.67%) |
Jan 28, 2014 | 82.16 | 83.67 | 82.16 | 82.86 | 530,329 | +0.64(+0.77%) |
Jan 27, 2014 | 81.61 | 82.60 | 81.37 | 82.22 | 627,028 | +0.74(+0.91%) |
Jan 24, 2014 | 81.76 | 81.76 | 81.38 | 81.48 | 667,146 | -0.55(-0.67%) |
Jan 23, 2014 | 83.47 | 83.84 | 81.66 | 82.03 | 399,015 | -1.88(-2.24%) |
Jan 22, 2014 | 82.61 | 84.09 | 82.61 | 83.91 | 498,336 | +1.34(+1.63%) |
Jan 21, 2014 | 82.71 | 83.03 | 81.82 | 82.57 | 324,025 | +0.00(+0.00%) |
Jan 17, 2014 | 82.27 | 82.57 | 82.57 | 82.57 | 719,132 | +0.49(+0.60%) |
Jan 16, 2014 | 82.24 | 82.42 | 81.58 | 82.08 | 369,369 | -0.36(-0.44%) |
Jan 15, 2014 | 82.89 | 82.89 | 81.93 | 82.44 | 670,095 | -0.44(-0.54%) |
Jan 14, 2014 | 82.08 | 82.99 | 81.97 | 82.89 | 283,048 | +1.04(+1.27%) |
Jan 13, 2014 | 82.85 | 83.09 | 81.66 | 81.84 | 468,648 | -1.46(-1.75%) |
Jan 10, 2014 | 83.60 | 84.12 | 83.14 | 83.30 | 596,169 | -0.07(-0.09%) |
Jan 09, 2014 | 83.12 | 83.51 | 82.89 | 83.38 | 632,559 | +0.45(+0.55%) |
Jan 08, 2014 | 82.30 | 83.17 | 81.85 | 82.92 | 926,715 | +0.64(+0.78%) |
Jan 07, 2014 | 82.15 | 82.79 | 81.56 | 82.28 | 1,012,244 | -0.44(-0.54%) |
Jan 06, 2014 | 82.80 | 83.00 | 82.30 | 82.72 | 1,052,849 | +0.11(+0.13%) |
Jan 03, 2014 | 85.53 | 85.58 | 81.59 | 82.61 | 2,469,971 | -2.75(-3.22%) |