Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 88.34 | 89.43 | 88.28 | 89.21 | 332,876 | +1.35(+1.54%) |
Mar 28, 2014 | 87.29 | 88.38 | 87.18 | 87.86 | 373,734 | +0.91(+1.05%) |
Mar 27, 2014 | 88.17 | 88.60 | 86.75 | 86.95 | 574,006 | -1.06(-1.20%) |
Mar 26, 2014 | 90.83 | 90.83 | 87.90 | 88.01 | 593,360 | -2.31(-2.56%) |
Mar 25, 2014 | 89.53 | 90.85 | 88.41 | 90.32 | 776,157 | +0.87(+0.97%) |
Mar 24, 2014 | 88.57 | 89.49 | 88.21 | 89.45 | 687,378 | +0.98(+1.11%) |
Mar 21, 2014 | 89.57 | 89.86 | 88.45 | 88.47 | 624,115 | -0.90(-1.01%) |
Mar 20, 2014 | 90.17 | 90.44 | 89.05 | 89.37 | 530,229 | -1.43(-1.58%) |
Mar 19, 2014 | 94.42 | 94.77 | 90.32 | 90.80 | 1,252,636 | -4.07(-4.29%) |
Mar 18, 2014 | 92.17 | 95.01 | 91.19 | 94.87 | 1,777,336 | +8.37(+9.67%) |
Mar 17, 2014 | 86.44 | 87.87 | 86.27 | 86.51 | 953,532 | +0.73(+0.85%) |
Mar 14, 2014 | 85.82 | 86.79 | 85.64 | 85.78 | 335,931 | +0.02(+0.03%) |
Mar 13, 2014 | 87.82 | 88.41 | 85.34 | 85.75 | 453,681 | -1.56(-1.79%) |
Mar 12, 2014 | 87.15 | 87.71 | 86.75 | 87.32 | 585,127 | -0.18(-0.21%) |
Mar 11, 2014 | 87.29 | 87.80 | 86.82 | 87.50 | 572,235 | +0.52(+0.60%) |
Mar 10, 2014 | 86.84 | 87.22 | 86.10 | 86.98 | 243,219 | +0.16(+0.18%) |
Mar 07, 2014 | 88.04 | 88.11 | 86.60 | 86.82 | 428,795 | -1.03(-1.18%) |
Mar 06, 2014 | 87.64 | 88.15 | 87.07 | 87.85 | 277,896 | +0.41(+0.46%) |
Mar 05, 2014 | 87.38 | 87.68 | 86.82 | 87.45 | 285,222 | -0.19(-0.22%) |
Mar 04, 2014 | 87.11 | 88.11 | 87.11 | 87.64 | 304,792 | +1.43(+1.66%) |
Mar 03, 2014 | 86.25 | 86.88 | 85.20 | 86.21 | 293,431 | -0.92(-1.05%) |
Feb 28, 2014 | 86.48 | 87.77 | 86.00 | 87.13 | 420,524 | +0.61(+0.71%) |
Feb 27, 2014 | 85.98 | 86.64 | 85.83 | 86.51 | 215,437 | +0.48(+0.56%) |
Feb 26, 2014 | 86.31 | 86.75 | 85.48 | 86.03 | 300,029 | +0.41(+0.48%) |
Feb 25, 2014 | 86.31 | 86.89 | 85.34 | 85.62 | 412,146 | -0.65(-0.75%) |
Feb 24, 2014 | 86.29 | 86.84 | 86.11 | 86.27 | 277,176 | +0.16(+0.18%) |
Feb 21, 2014 | 86.93 | 86.93 | 85.73 | 86.11 | 375,052 | -0.67(-0.77%) |
Feb 20, 2014 | 85.08 | 86.86 | 84.67 | 86.78 | 423,635 | +1.86(+2.19%) |
Feb 19, 2014 | 84.49 | 85.52 | 84.14 | 84.92 | 436,795 | +0.30(+0.35%) |
Feb 18, 2014 | 85.13 | 85.50 | 84.33 | 84.63 | 344,149 | -0.24(-0.28%) |
Feb 14, 2014 | 85.18 | 84.86 | 84.86 | 84.86 | 466,345 | -0.29(-0.34%) |
Feb 13, 2014 | 85.09 | 85.87 | 85.06 | 85.15 | 423,256 | -0.22(-0.26%) |
Feb 12, 2014 | 85.23 | 85.77 | 84.68 | 85.37 | 428,878 | +0.39(+0.45%) |
Feb 11, 2014 | 84.32 | 86.03 | 83.98 | 84.99 | 524,622 | +1.02(+1.21%) |
Feb 10, 2014 | 84.59 | 85.26 | 83.71 | 83.97 | 746,211 | -0.88(-1.04%) |
Feb 07, 2014 | 84.20 | 85.51 | 84.05 | 84.85 | 409,053 | +0.90(+1.08%) |
Feb 06, 2014 | 83.98 | 84.49 | 83.39 | 83.94 | 411,133 | +0.12(+0.14%) |
Feb 05, 2014 | 83.99 | 84.13 | 83.41 | 83.83 | 293,881 | -0.40(-0.48%) |
Feb 04, 2014 | 84.51 | 84.63 | 83.71 | 84.23 | 492,341 | +0.39(+0.46%) |
Feb 03, 2014 | 86.70 | 86.89 | 83.35 | 83.84 | 618,890 | -3.09(-3.55%) |
Jan 31, 2014 | 86.09 | 87.95 | 85.49 | 86.93 | 481,272 | +0.09(+0.10%) |
Jan 30, 2014 | 85.98 | 87.09 | 85.64 | 86.84 | 435,991 | +1.68(+1.97%) |
Jan 29, 2014 | 85.97 | 86.17 | 84.89 | 85.17 | 624,819 | -1.00(-1.16%) |
Jan 28, 2014 | 87.07 | 87.27 | 85.83 | 86.17 | 572,864 | -0.76(-0.87%) |
Jan 27, 2014 | 87.45 | 87.53 | 86.48 | 86.93 | 583,670 | -0.28(-0.32%) |
Jan 24, 2014 | 89.22 | 89.22 | 87.04 | 87.21 | 757,439 | -2.38(-2.65%) |
Jan 23, 2014 | 89.43 | 89.59 | 88.39 | 89.58 | 465,050 | -0.01(-0.01%) |
Jan 22, 2014 | 89.45 | 90.07 | 89.06 | 89.59 | 392,652 | +0.35(+0.39%) |
Jan 21, 2014 | 88.52 | 89.68 | 88.13 | 89.24 | 503,894 | +1.39(+1.58%) |
Jan 17, 2014 | 88.76 | 87.86 | 87.86 | 87.86 | 382,274 | -1.02(-1.15%) |
Jan 16, 2014 | 88.56 | 89.03 | 87.82 | 88.87 | 453,951 | +0.39(+0.45%) |
Jan 15, 2014 | 88.11 | 88.78 | 88.11 | 88.48 | 496,063 | +0.40(+0.46%) |
Jan 14, 2014 | 87.67 | 88.40 | 87.67 | 88.08 | 392,130 | +0.48(+0.54%) |
Jan 13, 2014 | 87.90 | 88.68 | 87.32 | 87.60 | 458,639 | -0.19(-0.22%) |
Jan 10, 2014 | 87.53 | 88.03 | 87.22 | 87.79 | 568,223 | +0.45(+0.52%) |
Jan 09, 2014 | 88.00 | 88.32 | 87.02 | 87.34 | 664,550 | -0.59(-0.67%) |
Jan 08, 2014 | 88.27 | 88.73 | 87.67 | 87.93 | 604,325 | -0.11(-0.12%) |
Jan 07, 2014 | 87.46 | 88.49 | 87.46 | 88.04 | 516,373 | +0.62(+0.71%) |
Jan 06, 2014 | 89.59 | 90.06 | 87.41 | 87.42 | 581,520 | -1.73(-1.95%) |
Jan 03, 2014 | 89.30 | 89.59 | 88.70 | 89.15 | 668,405 | -0.01(-0.01%) |