Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 94.16 | 94.25 | 94.03 | 94.20 | 15,888 | -0.04(-0.05%) |
Mar 28, 2014 | 94.35 | 94.37 | 94.10 | 94.24 | 17,779 | +0.03(+0.03%) |
Mar 27, 2014 | 94.13 | 94.41 | 94.12 | 94.22 | 96,131 | +0.04(+0.04%) |
Mar 26, 2014 | 94.15 | 94.28 | 94.11 | 94.18 | 113,301 | +0.18(+0.19%) |
Mar 25, 2014 | 93.93 | 94.03 | 93.87 | 93.99 | 19,374 | +0.03(+0.04%) |
Mar 24, 2014 | 93.87 | 94.00 | 93.78 | 93.96 | 18,871 | +0.14(+0.15%) |
Mar 21, 2014 | 93.74 | 93.85 | 93.74 | 93.82 | 24,214 | +0.20(+0.22%) |
Mar 20, 2014 | 93.67 | 93.71 | 93.54 | 93.62 | 139,552 | +0.06(+0.07%) |
Mar 19, 2014 | 94.03 | 94.16 | 93.49 | 93.56 | 32,716 | -0.43(-0.46%) |
Mar 18, 2014 | 93.90 | 93.99 | 93.83 | 93.99 | 21,071 | +0.20(+0.21%) |
Mar 17, 2014 | 93.98 | 93.98 | 93.76 | 93.79 | 24,725 | -0.18(-0.19%) |
Mar 14, 2014 | 94.00 | 94.17 | 93.95 | 93.97 | 46,576 | -0.09(-0.10%) |
Mar 13, 2014 | 93.48 | 94.06 | 93.48 | 94.06 | 65,719 | +0.37(+0.40%) |
Mar 12, 2014 | 93.72 | 93.74 | 93.60 | 93.69 | 26,145 | +0.20(+0.22%) |
Mar 11, 2014 | 93.50 | 93.61 | 93.40 | 93.49 | 44,390 | +0.03(+0.03%) |
Mar 10, 2014 | 93.51 | 93.69 | 93.40 | 93.46 | 28,031 | -0.07(-0.08%) |
Mar 07, 2014 | 93.48 | 93.58 | 93.40 | 93.54 | 27,686 | -0.21(-0.22%) |
Mar 06, 2014 | 93.91 | 93.91 | 93.59 | 93.74 | 21,179 | -0.21(-0.22%) |
Mar 05, 2014 | 94.13 | 94.13 | 93.93 | 93.95 | 122,028 | -0.07(-0.07%) |
Mar 04, 2014 | 94.33 | 94.33 | 94.00 | 94.02 | 34,981 | -0.29(-0.31%) |
Mar 03, 2014 | 94.23 | 94.33 | 94.13 | 94.31 | 35,045 | +0.18(+0.19%) |
Feb 28, 2014 | 93.92 | 94.19 | 93.90 | 94.13 | 40,676 | +0.09(+0.10%) |
Feb 27, 2014 | 94.22 | 94.22 | 93.97 | 94.04 | 70,580 | +0.03(+0.03%) |
Feb 26, 2014 | 93.90 | 94.05 | 93.78 | 94.01 | 27,043 | +0.21(+0.23%) |
Feb 25, 2014 | 93.60 | 93.80 | 93.60 | 93.80 | 25,449 | +0.26(+0.28%) |
Feb 24, 2014 | 93.45 | 93.54 | 93.41 | 93.54 | 19,356 | +0.06(+0.07%) |
Feb 21, 2014 | 93.24 | 93.52 | 93.24 | 93.47 | 21,761 | +0.17(+0.18%) |
Feb 20, 2014 | 93.36 | 93.46 | 93.18 | 93.31 | 45,327 | -0.07(-0.07%) |
Feb 19, 2014 | 93.53 | 93.67 | 93.33 | 93.38 | 137,434 | -0.10(-0.11%) |
Feb 18, 2014 | 93.40 | 93.61 | 93.38 | 93.48 | 66,185 | +0.14(+0.15%) |
Feb 14, 2014 | 93.28 | 93.34 | 93.34 | 93.34 | 25,760 | +0.10(+0.11%) |
Feb 13, 2014 | 93.32 | 93.33 | 93.18 | 93.24 | 24,269 | +0.23(+0.24%) |
Feb 12, 2014 | 93.14 | 93.29 | 92.96 | 93.01 | 59,683 | -0.14(-0.15%) |
Feb 11, 2014 | 93.14 | 93.18 | 93.08 | 93.15 | 42,712 | -0.21(-0.22%) |
Feb 10, 2014 | 93.50 | 93.50 | 93.21 | 93.36 | 24,392 | +0.09(+0.09%) |
Feb 07, 2014 | 93.13 | 93.39 | 93.13 | 93.27 | 67,610 | +0.13(+0.14%) |
Feb 06, 2014 | 93.24 | 93.28 | 93.11 | 93.14 | 28,560 | -0.10(-0.11%) |
Feb 05, 2014 | 93.30 | 93.30 | 93.12 | 93.25 | 302,224 | -0.03(-0.04%) |
Feb 04, 2014 | 93.28 | 93.32 | 93.00 | 93.28 | 60,239 | -0.13(-0.14%) |
Feb 03, 2014 | 93.08 | 93.42 | 92.71 | 93.41 | 61,610 | +0.39(+0.42%) |
Jan 31, 2014 | 92.93 | 93.04 | 92.84 | 93.02 | 39,220 | +0.18(+0.19%) |
Jan 30, 2014 | 92.72 | 92.99 | 92.69 | 92.84 | 33,559 | +0.01(+0.01%) |
Jan 29, 2014 | 92.96 | 92.96 | 92.66 | 92.83 | 24,442 | +0.14(+0.15%) |
Jan 28, 2014 | 92.45 | 92.73 | 92.45 | 92.69 | 31,896 | +0.25(+0.27%) |
Jan 27, 2014 | 92.71 | 92.76 | 92.44 | 92.44 | 22,128 | -0.17(-0.18%) |
Jan 24, 2014 | 92.85 | 92.89 | 92.56 | 92.62 | 94,384 | -0.03(-0.03%) |
Jan 23, 2014 | 92.49 | 92.75 | 92.49 | 92.64 | 112,138 | +0.14(+0.15%) |
Jan 22, 2014 | 92.59 | 92.64 | 92.44 | 92.50 | 22,061 | -0.15(-0.17%) |
Jan 21, 2014 | 92.58 | 92.71 | 92.48 | 92.66 | 34,178 | +0.00(+0.00%) |
Jan 17, 2014 | 92.39 | 92.66 | 92.66 | 92.66 | 45,466 | +0.21(+0.22%) |
Jan 16, 2014 | 92.66 | 92.66 | 92.36 | 92.45 | 33,801 | +0.21(+0.22%) |
Jan 15, 2014 | 92.21 | 92.33 | 92.08 | 92.25 | 37,614 | -0.05(-0.06%) |
Jan 14, 2014 | 92.25 | 92.49 | 92.25 | 92.30 | 30,910 | -0.10(-0.11%) |
Jan 13, 2014 | 92.63 | 92.63 | 92.27 | 92.40 | 164,061 | +0.03(+0.04%) |
Jan 10, 2014 | 92.10 | 92.42 | 92.06 | 92.37 | 20,438 | +0.50(+0.54%) |
Jan 09, 2014 | 91.69 | 91.90 | 91.68 | 91.87 | 23,317 | +0.21(+0.22%) |
Jan 08, 2014 | 91.73 | 91.83 | 91.62 | 91.67 | 95,404 | -0.28(-0.31%) |
Jan 07, 2014 | 91.98 | 92.03 | 91.91 | 91.95 | 30,876 | +0.04(+0.05%) |
Jan 06, 2014 | 91.62 | 91.94 | 91.62 | 91.91 | 53,771 | +0.25(+0.27%) |
Jan 03, 2014 | 91.60 | 91.76 | 91.58 | 91.66 | 74,165 | +0.04(+0.05%) |