Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 91.45 | 91.84 | 91.15 | 91.70 | 900,652 | +0.65(+0.71%) |
Mar 28, 2014 | 90.71 | 91.45 | 90.35 | 91.05 | 890,281 | +0.67(+0.74%) |
Mar 27, 2014 | 91.30 | 91.70 | 90.29 | 90.38 | 1,375,615 | -1.07(-1.17%) |
Mar 26, 2014 | 91.92 | 92.32 | 91.41 | 91.45 | 895,665 | -0.14(-0.16%) |
Mar 25, 2014 | 91.82 | 92.04 | 91.03 | 91.60 | 830,949 | +0.09(+0.10%) |
Mar 24, 2014 | 91.76 | 92.64 | 91.04 | 91.51 | 1,091,722 | -0.06(-0.07%) |
Mar 21, 2014 | 92.10 | 93.01 | 91.36 | 91.57 | 1,857,441 | +0.13(+0.14%) |
Mar 20, 2014 | 89.12 | 91.52 | 88.80 | 91.44 | 1,554,408 | +2.03(+2.27%) |
Mar 19, 2014 | 89.23 | 90.22 | 88.76 | 89.41 | 1,007,322 | +0.19(+0.21%) |
Mar 18, 2014 | 89.36 | 89.49 | 88.76 | 89.22 | 644,933 | +0.23(+0.26%) |
Mar 17, 2014 | 89.09 | 89.42 | 88.54 | 88.98 | 762,302 | +0.21(+0.24%) |
Mar 14, 2014 | 88.45 | 89.34 | 88.39 | 88.77 | 870,922 | +0.10(+0.11%) |
Mar 13, 2014 | 89.85 | 89.96 | 88.36 | 88.67 | 926,830 | -0.80(-0.90%) |
Mar 12, 2014 | 88.98 | 89.53 | 88.60 | 89.47 | 749,179 | +0.13(+0.14%) |
Mar 11, 2014 | 90.25 | 90.34 | 88.70 | 89.35 | 1,192,064 | -0.88(-0.97%) |
Mar 10, 2014 | 90.00 | 90.66 | 89.96 | 90.22 | 781,717 | -0.02(-0.03%) |
Mar 07, 2014 | 90.67 | 91.21 | 89.74 | 90.25 | 1,281,447 | +0.36(+0.40%) |
Mar 06, 2014 | 89.00 | 90.18 | 89.00 | 89.89 | 966,638 | +1.17(+1.32%) |
Mar 05, 2014 | 88.94 | 89.01 | 88.39 | 88.72 | 904,537 | -0.36(-0.41%) |
Mar 04, 2014 | 87.98 | 89.19 | 87.98 | 89.08 | 929,128 | +1.63(+1.87%) |
Mar 03, 2014 | 87.27 | 87.66 | 86.76 | 87.45 | 704,287 | -0.69(-0.78%) |
Feb 28, 2014 | 87.49 | 88.99 | 87.40 | 88.14 | 1,076,457 | +0.69(+0.79%) |
Feb 27, 2014 | 86.94 | 87.45 | 86.17 | 87.45 | 1,047,101 | +0.50(+0.57%) |
Feb 26, 2014 | 86.18 | 87.36 | 85.51 | 86.95 | 876,854 | +0.92(+1.07%) |
Feb 25, 2014 | 86.18 | 86.44 | 85.65 | 86.02 | 999,265 | -0.31(-0.36%) |
Feb 24, 2014 | 85.78 | 86.82 | 85.29 | 86.33 | 963,520 | +1.04(+1.22%) |
Feb 21, 2014 | 84.45 | 85.47 | 84.33 | 85.29 | 1,025,015 | +0.81(+0.96%) |
Feb 20, 2014 | 84.49 | 84.98 | 83.63 | 84.48 | 944,112 | +0.14(+0.17%) |
Feb 19, 2014 | 85.60 | 85.84 | 84.25 | 84.33 | 1,253,829 | -1.12(-1.31%) |
Feb 18, 2014 | 85.89 | 86.18 | 85.30 | 85.45 | 511,505 | -0.25(-0.29%) |
Feb 14, 2014 | 85.24 | 85.70 | 85.70 | 85.70 | 457,295 | +0.53(+0.62%) |
Feb 13, 2014 | 84.60 | 85.31 | 83.93 | 85.18 | 1,095,110 | +0.13(+0.15%) |
Feb 12, 2014 | 85.57 | 86.25 | 84.81 | 85.05 | 1,253,993 | -0.60(-0.70%) |
Feb 11, 2014 | 84.84 | 85.85 | 84.45 | 85.65 | 752,442 | +0.79(+0.93%) |
Feb 10, 2014 | 84.80 | 85.17 | 84.30 | 84.86 | 714,793 | -0.05(-0.05%) |
Feb 07, 2014 | 84.76 | 85.54 | 84.46 | 84.91 | 1,026,161 | +0.44(+0.52%) |
Feb 06, 2014 | 83.78 | 84.52 | 83.67 | 84.47 | 754,808 | +0.80(+0.96%) |
Feb 05, 2014 | 83.09 | 84.08 | 83.00 | 83.67 | 909,306 | +0.38(+0.46%) |
Feb 04, 2014 | 82.73 | 83.46 | 82.25 | 83.28 | 1,678,626 | +1.16(+1.41%) |
Feb 03, 2014 | 83.67 | 84.03 | 82.02 | 82.13 | 1,858,814 | -1.66(-1.98%) |
Jan 31, 2014 | 83.58 | 84.36 | 83.58 | 83.79 | 1,118,402 | -0.97(-1.14%) |
Jan 30, 2014 | 84.30 | 84.93 | 83.97 | 84.76 | 921,023 | +0.83(+0.99%) |
Jan 29, 2014 | 82.97 | 84.65 | 82.86 | 83.92 | 1,932,600 | +0.33(+0.40%) |
Jan 28, 2014 | 83.39 | 83.67 | 82.84 | 83.59 | 1,312,407 | +0.44(+0.53%) |
Jan 27, 2014 | 83.52 | 84.33 | 83.11 | 83.15 | 2,421,938 | -0.46(-0.55%) |
Jan 24, 2014 | 83.52 | 84.17 | 83.30 | 83.61 | 1,734,491 | -0.44(-0.52%) |
Jan 23, 2014 | 84.24 | 84.31 | 83.64 | 84.04 | 1,718,079 | -0.56(-0.67%) |
Jan 22, 2014 | 84.03 | 84.66 | 83.89 | 84.60 | 1,250,886 | +0.62(+0.74%) |
Jan 21, 2014 | 82.90 | 84.58 | 82.65 | 83.98 | 3,315,057 | -0.17(-0.20%) |
Jan 17, 2014 | 85.65 | 84.15 | 84.15 | 84.15 | 3,556,015 | -2.01(-2.34%) |
Jan 16, 2014 | 86.36 | 86.61 | 85.50 | 86.16 | 1,451,764 | -0.26(-0.30%) |
Jan 15, 2014 | 86.48 | 87.02 | 86.39 | 86.42 | 1,333,265 | +0.17(+0.19%) |
Jan 14, 2014 | 85.66 | 86.41 | 85.54 | 86.26 | 1,110,231 | +0.34(+0.39%) |
Jan 13, 2014 | 86.92 | 87.27 | 85.57 | 85.92 | 1,477,337 | -1.24(-1.42%) |
Jan 10, 2014 | 87.44 | 87.51 | 86.90 | 87.16 | 1,114,322 | -0.39(-0.45%) |
Jan 09, 2014 | 87.44 | 87.80 | 87.15 | 87.55 | 2,389,974 | +0.54(+0.62%) |
Jan 08, 2014 | 86.76 | 87.26 | 86.66 | 87.01 | 2,980,782 | +0.24(+0.28%) |
Jan 07, 2014 | 86.51 | 87.02 | 86.15 | 86.77 | 1,253,289 | +0.47(+0.55%) |
Jan 06, 2014 | 86.78 | 87.38 | 86.27 | 86.30 | 1,167,886 | -0.27(-0.31%) |
Jan 03, 2014 | 86.59 | 86.90 | 86.44 | 86.57 | 986,979 | +0.11(+0.13%) |