Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 105.20 | 106.62 | 104.67 | 106.54 | 1,272,205 | +1.93(+1.85%) |
Mar 28, 2014 | 102.49 | 104.87 | 102.32 | 104.61 | 1,067,982 | +2.62(+2.56%) |
Mar 27, 2014 | 101.47 | 102.86 | 101.26 | 101.99 | 955,716 | +0.31(+0.31%) |
Mar 26, 2014 | 104.11 | 104.82 | 101.59 | 101.68 | 949,071 | -1.93(-1.86%) |
Mar 25, 2014 | 102.56 | 103.94 | 102.24 | 103.61 | 1,083,137 | +1.71(+1.68%) |
Mar 24, 2014 | 103.98 | 104.12 | 100.94 | 101.90 | 1,060,916 | -1.41(-1.37%) |
Mar 21, 2014 | 103.92 | 104.51 | 102.99 | 103.31 | 1,773,570 | +0.15(+0.14%) |
Mar 20, 2014 | 103.97 | 104.01 | 102.51 | 103.16 | 1,037,066 | -1.16(-1.11%) |
Mar 19, 2014 | 104.76 | 105.42 | 103.18 | 104.33 | 931,328 | +0.02(+0.01%) |
Mar 18, 2014 | 103.70 | 104.64 | 103.23 | 104.31 | 905,039 | +0.96(+0.93%) |
Mar 17, 2014 | 101.58 | 104.34 | 101.58 | 103.35 | 1,381,836 | +2.07(+2.04%) |
Mar 14, 2014 | 100.96 | 101.94 | 100.37 | 101.28 | 1,439,317 | +0.28(+0.28%) |
Mar 13, 2014 | 102.94 | 103.58 | 100.15 | 101.00 | 1,307,127 | -1.68(-1.64%) |
Mar 12, 2014 | 102.94 | 102.95 | 101.22 | 102.69 | 1,213,869 | -0.26(-0.26%) |
Mar 11, 2014 | 104.04 | 104.54 | 102.46 | 102.95 | 1,250,538 | -0.91(-0.88%) |
Mar 10, 2014 | 103.88 | 103.92 | 103.06 | 103.86 | 1,382,435 | -0.21(-0.20%) |
Mar 07, 2014 | 106.19 | 106.50 | 103.88 | 104.07 | 1,267,340 | -1.07(-1.02%) |
Mar 06, 2014 | 105.69 | 106.12 | 104.75 | 105.14 | 910,291 | -0.21(-0.20%) |
Mar 05, 2014 | 103.83 | 105.95 | 103.27 | 105.34 | 1,846,447 | +1.35(+1.30%) |
Mar 04, 2014 | 103.31 | 104.64 | 103.07 | 103.99 | 1,554,808 | +1.95(+1.92%) |
Mar 03, 2014 | 101.54 | 102.92 | 101.05 | 102.04 | 1,939,652 | -1.06(-1.03%) |
Feb 28, 2014 | 103.18 | 104.43 | 101.96 | 103.10 | 1,801,732 | -0.28(-0.28%) |
Feb 27, 2014 | 101.27 | 103.71 | 101.22 | 103.38 | 1,557,986 | +1.95(+1.92%) |
Feb 26, 2014 | 100.40 | 102.38 | 99.01 | 101.44 | 1,670,194 | +1.57(+1.57%) |
Feb 25, 2014 | 99.97 | 100.92 | 99.53 | 99.87 | 1,686,925 | -0.10(-0.10%) |
Feb 24, 2014 | 98.94 | 100.84 | 98.50 | 99.97 | 1,718,053 | +1.47(+1.49%) |
Feb 21, 2014 | 98.14 | 99.11 | 97.97 | 98.50 | 1,649,891 | +0.56(+0.57%) |
Feb 20, 2014 | 96.11 | 98.12 | 94.68 | 97.94 | 1,851,270 | +2.06(+2.15%) |
Feb 19, 2014 | 97.00 | 97.28 | 95.59 | 95.88 | 1,771,188 | -1.10(-1.13%) |
Feb 18, 2014 | 98.69 | 99.53 | 96.42 | 96.98 | 2,019,076 | -1.35(-1.37%) |
Feb 14, 2014 | 98.23 | 98.33 | 98.33 | 98.33 | 1,945,954 | +0.09(+0.09%) |
Feb 13, 2014 | 97.04 | 98.71 | 96.70 | 98.24 | 1,223,516 | +0.35(+0.36%) |
Feb 12, 2014 | 98.38 | 99.23 | 96.93 | 97.89 | 1,761,485 | -0.03(-0.03%) |
Feb 11, 2014 | 96.92 | 98.32 | 96.71 | 97.91 | 2,124,373 | +0.98(+1.01%) |
Feb 10, 2014 | 96.93 | 98.52 | 96.32 | 96.93 | 2,141,626 | +0.03(+0.03%) |
Feb 07, 2014 | 95.48 | 97.42 | 94.81 | 96.91 | 2,778,068 | +2.09(+2.21%) |
Feb 06, 2014 | 92.82 | 94.83 | 92.63 | 94.81 | 2,664,404 | +2.29(+2.47%) |
Feb 05, 2014 | 91.93 | 92.78 | 91.01 | 92.53 | 2,643,500 | -0.16(-0.17%) |
Feb 04, 2014 | 91.04 | 92.95 | 90.55 | 92.68 | 3,296,308 | +2.77(+3.09%) |
Feb 03, 2014 | 94.60 | 95.32 | 88.28 | 89.91 | 5,080,204 | -4.69(-4.96%) |
Jan 31, 2014 | 92.97 | 96.74 | 92.49 | 94.60 | 4,395,473 | +0.77(+0.82%) |
Jan 30, 2014 | 103.93 | 104.32 | 92.29 | 93.83 | 6,676,030 | -6.68(-6.64%) |
Jan 29, 2014 | 101.33 | 102.51 | 100.04 | 100.51 | 2,075,634 | -1.61(-1.58%) |
Jan 28, 2014 | 100.94 | 103.04 | 99.87 | 102.12 | 2,315,028 | +1.00(+0.99%) |
Jan 27, 2014 | 104.75 | 104.75 | 100.69 | 101.12 | 2,713,477 | -2.26(-2.19%) |
Jan 24, 2014 | 106.73 | 108.06 | 103.26 | 103.39 | 1,880,883 | -5.43(-4.99%) |
Jan 23, 2014 | 106.10 | 108.85 | 106.10 | 108.81 | 1,400,054 | +1.67(+1.56%) |
Jan 22, 2014 | 109.10 | 109.10 | 106.56 | 107.15 | 1,741,504 | -1.93(-1.77%) |
Jan 21, 2014 | 111.62 | 112.05 | 107.60 | 109.08 | 1,511,244 | -2.23(-2.00%) |
Jan 17, 2014 | 111.72 | 111.31 | 111.31 | 111.31 | 1,089,086 | -1.58(-1.40%) |
Jan 16, 2014 | 111.86 | 113.02 | 111.28 | 112.89 | 1,006,898 | +1.04(+0.93%) |
Jan 15, 2014 | 110.18 | 112.21 | 110.16 | 111.84 | 1,061,186 | +1.67(+1.51%) |
Jan 14, 2014 | 108.98 | 110.26 | 108.83 | 110.18 | 1,544,099 | +1.24(+1.14%) |
Jan 13, 2014 | 110.86 | 111.10 | 108.43 | 108.94 | 981,394 | -2.23(-2.00%) |
Jan 10, 2014 | 113.48 | 113.56 | 110.92 | 111.16 | 1,202,353 | -1.68(-1.49%) |
Jan 09, 2014 | 112.17 | 113.09 | 111.12 | 112.85 | 1,111,579 | +1.00(+0.89%) |
Jan 08, 2014 | 110.36 | 111.85 | 108.91 | 111.84 | 1,147,656 | +2.14(+1.95%) |
Jan 07, 2014 | 109.94 | 110.82 | 109.62 | 109.70 | 936,025 | +0.09(+0.08%) |
Jan 06, 2014 | 111.68 | 111.92 | 109.55 | 109.61 | 833,725 | -1.74(-1.56%) |
Jan 03, 2014 | 110.92 | 112.53 | 110.92 | 111.35 | 623,432 | +0.62(+0.56%) |