Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 97.68 | 97.73 | 96.89 | 97.30 | 311,748 | -0.16(-0.16%) |
Mar 28, 2014 | 96.97 | 97.55 | 96.97 | 97.46 | 513,895 | +0.62(+0.64%) |
Mar 27, 2014 | 96.11 | 97.31 | 96.07 | 96.84 | 639,564 | +1.94(+2.05%) |
Mar 26, 2014 | 95.32 | 95.68 | 94.82 | 94.89 | 1,153,490 | -1.04(-1.08%) |
Mar 25, 2014 | 95.03 | 96.22 | 94.67 | 95.93 | 1,325,930 | +1.98(+2.10%) |
Mar 24, 2014 | 93.89 | 94.26 | 93.36 | 93.96 | 1,075,839 | +1.41(+1.53%) |
Mar 21, 2014 | 92.87 | 93.45 | 92.46 | 92.54 | 1,424,580 | -0.33(-0.35%) |
Mar 20, 2014 | 92.04 | 93.02 | 92.04 | 92.87 | 614,897 | +0.25(+0.27%) |
Mar 19, 2014 | 92.68 | 93.56 | 92.15 | 92.62 | 776,407 | -0.95(-1.01%) |
Mar 18, 2014 | 93.03 | 93.71 | 93.03 | 93.57 | 545,867 | +0.55(+0.60%) |
Mar 17, 2014 | 93.57 | 93.93 | 92.79 | 93.01 | 1,248,701 | -1.31(-1.39%) |
Mar 14, 2014 | 94.07 | 95.15 | 94.05 | 94.32 | 461,741 | +0.59(+0.62%) |
Mar 13, 2014 | 95.35 | 95.56 | 93.44 | 93.74 | 570,313 | -0.82(-0.87%) |
Mar 12, 2014 | 94.29 | 95.07 | 94.11 | 94.56 | 831,669 | -1.47(-1.53%) |
Mar 11, 2014 | 96.53 | 97.03 | 95.82 | 96.03 | 400,628 | -0.80(-0.82%) |
Mar 10, 2014 | 95.85 | 96.88 | 95.78 | 96.82 | 673,463 | +0.02(+0.02%) |
Mar 07, 2014 | 97.10 | 97.31 | 96.21 | 96.81 | 504,162 | -0.67(-0.69%) |
Mar 06, 2014 | 97.20 | 97.79 | 97.14 | 97.48 | 763,172 | +0.13(+0.14%) |
Mar 05, 2014 | 97.53 | 97.72 | 97.06 | 97.35 | 704,413 | -0.45(-0.46%) |
Mar 04, 2014 | 98.35 | 98.38 | 97.54 | 97.80 | 496,246 | +1.49(+1.55%) |
Mar 03, 2014 | 96.49 | 96.80 | 95.90 | 96.31 | 654,689 | -1.87(-1.90%) |
Feb 28, 2014 | 98.48 | 98.54 | 97.65 | 98.17 | 526,619 | +0.32(+0.33%) |
Feb 27, 2014 | 97.33 | 98.09 | 97.10 | 97.85 | 388,873 | +0.39(+0.40%) |
Feb 26, 2014 | 97.66 | 98.04 | 97.35 | 97.46 | 630,647 | -0.44(-0.45%) |
Feb 25, 2014 | 98.40 | 98.67 | 97.54 | 97.90 | 688,935 | -0.29(-0.29%) |
Feb 24, 2014 | 97.47 | 98.68 | 97.39 | 98.19 | 479,556 | +0.84(+0.87%) |
Feb 21, 2014 | 98.00 | 98.18 | 97.31 | 97.35 | 420,165 | -0.73(-0.74%) |
Feb 20, 2014 | 97.76 | 98.30 | 97.27 | 98.07 | 626,220 | +0.36(+0.37%) |
Feb 19, 2014 | 97.59 | 98.54 | 97.52 | 97.71 | 822,611 | +1.04(+1.07%) |
Feb 18, 2014 | 96.91 | 97.00 | 96.57 | 96.67 | 713,430 | +0.78(+0.81%) |
Feb 14, 2014 | 94.80 | 95.89 | 95.89 | 95.89 | 584,940 | +1.51(+1.60%) |
Feb 13, 2014 | 93.67 | 94.48 | 93.58 | 94.39 | 913,416 | -0.69(-0.72%) |
Feb 12, 2014 | 94.95 | 95.18 | 94.64 | 95.07 | 465,528 | +0.46(+0.49%) |
Feb 11, 2014 | 93.47 | 94.67 | 93.69 | 94.61 | 559,093 | +1.14(+1.22%) |
Feb 10, 2014 | 93.19 | 93.51 | 92.94 | 93.47 | 581,721 | +0.63(+0.67%) |
Feb 07, 2014 | 92.79 | 93.02 | 92.12 | 92.84 | 504,477 | +0.46(+0.50%) |
Feb 06, 2014 | 90.79 | 92.49 | 90.78 | 92.38 | 789,628 | +2.07(+2.29%) |
Feb 05, 2014 | 88.88 | 90.40 | 88.85 | 90.31 | 887,037 | +0.40(+0.45%) |
Feb 04, 2014 | 89.83 | 90.12 | 89.39 | 89.90 | 1,241,509 | -0.28(-0.31%) |
Feb 03, 2014 | 92.04 | 92.14 | 89.92 | 90.18 | 1,841,595 | -2.60(-2.81%) |
Jan 31, 2014 | 91.58 | 93.01 | 91.32 | 92.79 | 1,638,138 | -0.33(-0.36%) |
Jan 30, 2014 | 93.96 | 94.37 | 92.91 | 93.12 | 2,394,760 | -5.10(-5.19%) |
Jan 29, 2014 | 97.26 | 98.34 | 97.06 | 98.22 | 777,970 | -0.01(-0.01%) |
Jan 28, 2014 | 98.17 | 98.35 | 97.63 | 98.23 | 580,816 | +0.32(+0.32%) |
Jan 27, 2014 | 98.57 | 98.97 | 97.66 | 97.91 | 564,901 | -0.85(-0.86%) |
Jan 24, 2014 | 99.91 | 100.05 | 98.74 | 98.76 | 756,296 | -2.64(-2.60%) |
Jan 23, 2014 | 101.81 | 101.97 | 101.19 | 101.40 | 693,430 | -1.20(-1.17%) |
Jan 22, 2014 | 102.65 | 102.80 | 102.22 | 102.59 | 557,194 | +0.78(+0.77%) |
Jan 21, 2014 | 101.65 | 101.81 | 101.12 | 101.81 | 987,070 | +3.16(+3.20%) |
Jan 17, 2014 | 98.99 | 98.65 | 98.65 | 98.65 | 693,622 | -1.17(-1.18%) |
Jan 16, 2014 | 99.80 | 99.96 | 99.48 | 99.83 | 752,752 | -1.17(-1.16%) |
Jan 15, 2014 | 102.30 | 101.07 | 100.38 | 101.00 | 593,669 | -1.30(-1.27%) |
Jan 14, 2014 | 102.20 | 102.36 | 101.67 | 102.30 | 563,479 | +1.43(+1.42%) |
Jan 13, 2014 | 101.13 | 101.63 | 100.69 | 100.87 | 653,380 | -0.63(-0.62%) |
Jan 10, 2014 | 100.15 | 101.60 | 100.15 | 101.50 | 544,433 | +2.12(+2.13%) |
Jan 09, 2014 | 98.10 | 99.51 | 98.07 | 99.38 | 565,162 | +0.28(+0.28%) |
Jan 08, 2014 | 99.16 | 99.78 | 98.67 | 99.10 | 661,469 | -1.04(-1.04%) |
Jan 07, 2014 | 100.32 | 100.42 | 99.71 | 100.14 | 480,119 | -0.08(-0.08%) |
Jan 06, 2014 | 100.74 | 101.11 | 100.22 | 100.22 | 358,137 | -0.89(-0.88%) |
Jan 03, 2014 | 100.98 | 101.64 | 100.75 | 101.11 | 451,273 | +0.29(+0.28%) |