Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 95.45 | 96.34 | 95.43 | 96.19 | 3,824,377 | +1.04(+1.09%) |
Mar 28, 2014 | 94.72 | 95.70 | 94.43 | 95.16 | 2,688,725 | +0.96(+1.02%) |
Mar 27, 2014 | 94.18 | 94.65 | 93.72 | 94.19 | 3,388,302 | -0.18(-0.19%) |
Mar 26, 2014 | 95.48 | 95.65 | 94.37 | 94.37 | 3,255,221 | -0.69(-0.72%) |
Mar 25, 2014 | 94.77 | 95.39 | 94.23 | 95.06 | 4,086,509 | +1.16(+1.24%) |
Mar 24, 2014 | 94.53 | 94.78 | 93.51 | 93.90 | 3,939,831 | -0.50(-0.53%) |
Mar 21, 2014 | 94.72 | 95.19 | 94.24 | 94.39 | 8,349,488 | +0.49(+0.52%) |
Mar 20, 2014 | 92.99 | 94.20 | 92.79 | 93.90 | 3,634,863 | +0.85(+0.91%) |
Mar 19, 2014 | 94.13 | 94.20 | 92.59 | 93.05 | 3,008,534 | -1.07(-1.14%) |
Mar 18, 2014 | 93.94 | 94.47 | 93.77 | 94.12 | 2,856,647 | +0.33(+0.36%) |
Mar 17, 2014 | 92.65 | 94.09 | 92.65 | 93.79 | 3,567,087 | +1.73(+1.88%) |
Mar 14, 2014 | 92.24 | 92.97 | 91.97 | 92.06 | 4,195,789 | -0.69(-0.75%) |
Mar 13, 2014 | 94.44 | 94.78 | 92.63 | 92.75 | 3,547,379 | -1.25(-1.33%) |
Mar 12, 2014 | 93.65 | 94.14 | 93.31 | 94.00 | 3,718,932 | +0.04(+0.05%) |
Mar 11, 2014 | 94.82 | 94.90 | 93.76 | 93.96 | 2,714,408 | -0.74(-0.79%) |
Mar 10, 2014 | 95.00 | 95.07 | 94.38 | 94.70 | 2,769,905 | -0.39(-0.41%) |
Mar 07, 2014 | 95.64 | 95.72 | 94.81 | 95.09 | 3,358,468 | +0.02(+0.02%) |
Mar 06, 2014 | 95.28 | 95.54 | 95.03 | 95.07 | 3,147,389 | +0.16(+0.17%) |
Mar 05, 2014 | 94.07 | 95.04 | 93.73 | 94.91 | 4,986,499 | +0.83(+0.88%) |
Mar 04, 2014 | 93.54 | 94.36 | 93.30 | 94.08 | 9,837,540 | +0.33(+0.36%) |
Mar 03, 2014 | 94.36 | 94.88 | 93.36 | 93.75 | 3,960,925 | -1.79(-1.87%) |
Feb 28, 2014 | 95.15 | 95.87 | 94.96 | 95.53 | 4,484,333 | +0.28(+0.29%) |
Feb 27, 2014 | 94.04 | 95.43 | 93.60 | 95.26 | 4,405,728 | +1.05(+1.11%) |
Feb 26, 2014 | 94.40 | 94.63 | 93.80 | 94.21 | 3,908,078 | -0.05(-0.05%) |
Feb 25, 2014 | 93.79 | 94.61 | 93.50 | 94.26 | 4,163,294 | +0.52(+0.55%) |
Feb 24, 2014 | 93.47 | 94.63 | 93.20 | 93.74 | 3,461,272 | +0.45(+0.48%) |
Feb 21, 2014 | 93.29 | 93.83 | 93.10 | 93.29 | 3,630,484 | +0.01(+0.01%) |
Feb 20, 2014 | 92.64 | 93.62 | 92.21 | 93.29 | 3,038,048 | +0.71(+0.77%) |
Feb 19, 2014 | 93.12 | 94.10 | 92.51 | 92.58 | 3,835,036 | -0.88(-0.94%) |
Feb 18, 2014 | 93.82 | 94.13 | 93.34 | 93.46 | 4,056,677 | -0.23(-0.24%) |
Feb 14, 2014 | 92.02 | 93.68 | 93.68 | 93.68 | 4,273,200 | +1.40(+1.52%) |
Feb 13, 2014 | 91.68 | 92.45 | 91.23 | 92.28 | 4,020,202 | -0.21(-0.23%) |
Feb 12, 2014 | 92.42 | 92.89 | 92.19 | 92.49 | 2,962,513 | +0.22(+0.24%) |
Feb 11, 2014 | 91.37 | 92.63 | 91.36 | 92.27 | 3,696,571 | +0.90(+0.99%) |
Feb 10, 2014 | 91.33 | 91.87 | 90.89 | 91.37 | 4,709,202 | -0.44(-0.48%) |
Feb 07, 2014 | 91.27 | 91.85 | 90.74 | 91.81 | 4,644,556 | +1.01(+1.11%) |
Feb 06, 2014 | 89.89 | 91.01 | 89.53 | 90.80 | 5,434,652 | +1.08(+1.21%) |
Feb 05, 2014 | 90.18 | 90.70 | 88.70 | 89.72 | 7,040,935 | +0.45(+0.51%) |
Feb 04, 2014 | 88.82 | 89.92 | 87.44 | 89.27 | 10,522,374 | +1.99(+2.28%) |
Feb 03, 2014 | 90.32 | 90.58 | 87.08 | 87.28 | 6,025,349 | -3.02(-3.35%) |
Jan 31, 2014 | 89.18 | 91.01 | 89.06 | 90.30 | 5,274,197 | +0.10(+0.11%) |
Jan 30, 2014 | 91.55 | 91.55 | 89.13 | 90.20 | 5,823,788 | -1.55(-1.69%) |
Jan 29, 2014 | 91.65 | 92.47 | 90.87 | 91.75 | 5,087,763 | +0.31(+0.34%) |
Jan 28, 2014 | 91.18 | 91.58 | 90.94 | 91.44 | 3,880,214 | +0.60(+0.66%) |
Jan 27, 2014 | 91.59 | 91.99 | 90.63 | 90.84 | 4,702,751 | -0.89(-0.97%) |
Jan 24, 2014 | 94.20 | 94.20 | 91.73 | 91.73 | 5,371,627 | -3.16(-3.33%) |
Jan 23, 2014 | 95.55 | 95.56 | 94.36 | 94.90 | 3,851,871 | -1.25(-1.30%) |
Jan 22, 2014 | 96.76 | 96.85 | 96.04 | 96.14 | 3,007,126 | -0.36(-0.37%) |
Jan 21, 2014 | 97.53 | 97.88 | 96.01 | 96.50 | 3,837,295 | -0.23(-0.23%) |
Jan 17, 2014 | 97.20 | 96.73 | 96.73 | 96.73 | 3,304,601 | -0.60(-0.62%) |
Jan 16, 2014 | 97.03 | 97.57 | 96.95 | 97.33 | 2,544,818 | -0.20(-0.20%) |
Jan 15, 2014 | 96.80 | 97.79 | 96.90 | 97.52 | 4,295,481 | +0.73(+0.75%) |
Jan 14, 2014 | 95.18 | 96.80 | 94.92 | 96.80 | 3,519,197 | +1.92(+2.03%) |
Jan 13, 2014 | 95.67 | 96.55 | 94.80 | 94.87 | 3,738,247 | -1.06(-1.10%) |
Jan 10, 2014 | 96.47 | 96.64 | 95.58 | 95.93 | 4,619,726 | -0.19(-0.20%) |
Jan 09, 2014 | 96.52 | 96.81 | 95.95 | 96.12 | 3,586,678 | -0.13(-0.13%) |
Jan 08, 2014 | 96.85 | 97.04 | 96.04 | 96.25 | 4,418,597 | -0.72(-0.74%) |
Jan 07, 2014 | 96.83 | 97.35 | 96.60 | 96.97 | 3,585,042 | +0.01(+0.01%) |
Jan 06, 2014 | 97.74 | 98.12 | 96.85 | 96.95 | 3,845,172 | -0.58(-0.59%) |
Jan 03, 2014 | 97.47 | 97.83 | 97.23 | 97.53 | 3,028,405 | +0.23(+0.23%) |