Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 97.00 | 97.92 | 96.20 | 97.52 | 925,552 | +1.11(+1.15%) |
Mar 28, 2014 | 96.60 | 97.13 | 95.89 | 96.41 | 644,140 | +0.09(+0.09%) |
Mar 27, 2014 | 94.80 | 96.56 | 94.58 | 96.32 | 733,856 | +0.63(+0.66%) |
Mar 26, 2014 | 96.00 | 96.50 | 95.41 | 95.69 | 822,535 | +0.12(+0.13%) |
Mar 25, 2014 | 94.00 | 95.85 | 94.00 | 95.57 | 854,105 | +1.98(+2.12%) |
Mar 24, 2014 | 94.07 | 94.76 | 92.84 | 93.59 | 573,547 | -0.26(-0.28%) |
Mar 21, 2014 | 94.06 | 94.74 | 93.75 | 93.85 | 877,358 | +0.07(+0.07%) |
Mar 20, 2014 | 93.68 | 94.44 | 93.12 | 93.78 | 522,705 | -0.10(-0.11%) |
Mar 19, 2014 | 94.04 | 94.83 | 93.27 | 93.88 | 622,744 | -0.16(-0.17%) |
Mar 18, 2014 | 93.93 | 94.15 | 93.43 | 94.04 | 803,696 | +0.09(+0.10%) |
Mar 17, 2014 | 94.83 | 94.84 | 93.87 | 93.95 | 706,234 | +0.39(+0.42%) |
Mar 14, 2014 | 92.89 | 94.17 | 92.75 | 93.56 | 492,336 | +0.13(+0.14%) |
Mar 13, 2014 | 94.76 | 95.11 | 93.06 | 93.43 | 573,478 | -1.17(-1.24%) |
Mar 12, 2014 | 93.93 | 94.72 | 93.28 | 94.60 | 513,457 | -0.10(-0.11%) |
Mar 11, 2014 | 96.36 | 96.55 | 94.60 | 94.70 | 676,037 | -1.67(-1.73%) |
Mar 10, 2014 | 96.00 | 96.49 | 95.48 | 96.37 | 426,711 | +0.33(+0.34%) |
Mar 07, 2014 | 96.66 | 96.82 | 95.84 | 96.04 | 501,017 | -0.66(-0.68%) |
Mar 06, 2014 | 95.77 | 96.96 | 95.62 | 96.70 | 606,885 | +1.49(+1.56%) |
Mar 05, 2014 | 93.99 | 95.25 | 93.72 | 95.21 | 591,004 | +1.38(+1.47%) |
Mar 04, 2014 | 93.82 | 94.13 | 93.10 | 93.83 | 837,590 | +0.41(+0.44%) |
Mar 03, 2014 | 91.40 | 93.67 | 91.40 | 93.42 | 878,322 | +1.14(+1.24%) |
Feb 28, 2014 | 92.09 | 92.92 | 91.84 | 92.28 | 599,922 | +0.50(+0.54%) |
Feb 27, 2014 | 91.60 | 92.04 | 91.02 | 91.78 | 801,269 | +0.22(+0.24%) |
Feb 26, 2014 | 91.51 | 91.75 | 90.96 | 91.56 | 614,758 | +0.20(+0.22%) |
Feb 25, 2014 | 91.25 | 91.76 | 90.92 | 91.36 | 786,518 | +0.36(+0.40%) |
Feb 24, 2014 | 90.72 | 92.19 | 90.53 | 91.00 | 794,360 | +0.47(+0.52%) |
Feb 21, 2014 | 88.89 | 91.51 | 88.56 | 90.53 | 1,069,963 | +1.75(+1.97%) |
Feb 20, 2014 | 87.96 | 88.97 | 87.95 | 88.78 | 678,183 | +0.70(+0.79%) |
Feb 19, 2014 | 87.72 | 89.15 | 87.46 | 88.08 | 1,008,246 | +0.26(+0.30%) |
Feb 18, 2014 | 88.70 | 88.99 | 87.69 | 87.82 | 555,397 | -0.44(-0.50%) |
Feb 14, 2014 | 88.14 | 88.26 | 88.26 | 88.26 | 496,400 | +0.04(+0.05%) |
Feb 13, 2014 | 88.01 | 88.44 | 87.48 | 88.22 | 526,795 | -0.10(-0.11%) |
Feb 12, 2014 | 88.04 | 89.29 | 87.66 | 88.32 | 671,823 | +0.16(+0.18%) |
Feb 11, 2014 | 87.50 | 88.30 | 86.89 | 88.16 | 1,062,878 | +0.94(+1.08%) |
Feb 10, 2014 | 87.00 | 88.05 | 87.00 | 87.22 | 832,393 | +0.07(+0.08%) |
Feb 07, 2014 | 87.04 | 87.87 | 86.95 | 87.15 | 862,126 | +0.76(+0.88%) |
Feb 06, 2014 | 85.80 | 86.94 | 85.25 | 86.39 | 788,533 | +0.70(+0.82%) |
Feb 05, 2014 | 85.81 | 85.95 | 84.30 | 85.69 | 943,777 | -0.57(-0.66%) |
Feb 04, 2014 | 86.46 | 86.75 | 85.87 | 86.26 | 742,707 | -0.12(-0.14%) |
Feb 03, 2014 | 87.77 | 87.91 | 86.31 | 86.38 | 871,158 | -0.72(-0.83%) |
Jan 31, 2014 | 86.43 | 87.43 | 86.32 | 87.10 | 898,999 | -0.47(-0.54%) |
Jan 30, 2014 | 87.38 | 87.86 | 85.92 | 87.57 | 774,453 | +0.25(+0.29%) |
Jan 29, 2014 | 87.91 | 88.27 | 87.09 | 87.32 | 595,174 | -0.93(-1.05%) |
Jan 28, 2014 | 88.22 | 89.12 | 87.96 | 88.25 | 712,984 | +0.03(+0.03%) |
Jan 27, 2014 | 89.08 | 89.58 | 87.87 | 88.22 | 548,530 | -0.97(-1.09%) |
Jan 24, 2014 | 90.76 | 91.04 | 88.75 | 89.19 | 912,938 | -1.97(-2.16%) |
Jan 23, 2014 | 92.01 | 92.89 | 90.71 | 91.16 | 748,941 | -1.44(-1.56%) |
Jan 22, 2014 | 94.00 | 94.21 | 92.25 | 92.60 | 907,886 | -1.28(-1.36%) |
Jan 21, 2014 | 93.90 | 95.09 | 92.71 | 93.88 | 973,468 | +0.00(+0.00%) |
Jan 17, 2014 | 95.20 | 93.88 | 93.88 | 93.88 | 855,700 | -1.44(-1.51%) |
Jan 16, 2014 | 95.06 | 95.79 | 94.66 | 95.32 | 629,751 | +0.62(+0.65%) |
Jan 15, 2014 | 93.66 | 95.17 | 93.80 | 94.70 | 925,276 | +1.04(+1.11%) |
Jan 14, 2014 | 91.73 | 94.18 | 91.28 | 93.66 | 1,088,987 | +2.22(+2.43%) |
Jan 13, 2014 | 91.60 | 92.15 | 91.06 | 91.44 | 815,624 | -0.12(-0.13%) |
Jan 10, 2014 | 90.49 | 91.87 | 89.83 | 91.56 | 767,522 | +1.07(+1.18%) |
Jan 09, 2014 | 90.72 | 90.93 | 89.80 | 90.49 | 683,353 | -0.08(-0.09%) |
Jan 08, 2014 | 88.94 | 90.63 | 88.55 | 90.57 | 711,995 | +1.73(+1.95%) |
Jan 07, 2014 | 90.36 | 90.36 | 88.84 | 88.84 | 968,927 | -1.64(-1.81%) |
Jan 06, 2014 | 91.05 | 91.05 | 90.21 | 90.48 | 554,098 | -0.24(-0.26%) |
Jan 03, 2014 | 91.83 | 91.83 | 90.60 | 90.72 | 419,991 | -0.67(-0.73%) |