Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 95.89 | 98.11 | 95.89 | 97.33 | 144,089 | +2.19(+2.30%) |
Mar 28, 2014 | 95.44 | 96.59 | 94.87 | 95.14 | 117,773 | -0.25(-0.26%) |
Mar 27, 2014 | 95.70 | 96.26 | 94.96 | 95.39 | 87,422 | -0.38(-0.40%) |
Mar 26, 2014 | 98.14 | 98.50 | 95.74 | 95.77 | 136,492 | -1.68(-1.72%) |
Mar 25, 2014 | 98.08 | 98.69 | 97.11 | 97.45 | 113,410 | -0.13(-0.13%) |
Mar 24, 2014 | 98.53 | 98.83 | 96.57 | 97.58 | 115,532 | -0.42(-0.43%) |
Mar 21, 2014 | 99.29 | 99.30 | 97.75 | 98.00 | 240,301 | -0.55(-0.56%) |
Mar 20, 2014 | 98.45 | 99.42 | 98.13 | 98.55 | 88,462 | -0.10(-0.10%) |
Mar 19, 2014 | 98.92 | 99.72 | 97.99 | 98.65 | 98,106 | -0.66(-0.66%) |
Mar 18, 2014 | 98.70 | 99.31 | 98.04 | 99.31 | 107,606 | +0.86(+0.87%) |
Mar 17, 2014 | 98.51 | 99.12 | 97.92 | 98.45 | 142,819 | +0.66(+0.67%) |
Mar 14, 2014 | 97.48 | 98.59 | 97.26 | 97.79 | 114,575 | -0.09(-0.09%) |
Mar 13, 2014 | 99.33 | 100.02 | 97.52 | 97.88 | 205,246 | -1.43(-1.44%) |
Mar 12, 2014 | 99.66 | 100.61 | 98.66 | 99.31 | 154,468 | -1.00(-1.00%) |
Mar 11, 2014 | 101.65 | 102.39 | 100.23 | 100.31 | 158,543 | -1.08(-1.07%) |
Mar 10, 2014 | 101.63 | 102.00 | 100.51 | 101.39 | 282,950 | -0.21(-0.21%) |
Mar 07, 2014 | 101.57 | 102.19 | 100.91 | 101.60 | 120,003 | +0.46(+0.45%) |
Mar 06, 2014 | 100.74 | 101.34 | 100.47 | 101.14 | 93,990 | +0.36(+0.36%) |
Mar 05, 2014 | 100.66 | 101.20 | 100.48 | 100.78 | 163,669 | -0.33(-0.33%) |
Mar 04, 2014 | 98.17 | 101.69 | 97.77 | 101.11 | 314,885 | +4.06(+4.18%) |
Mar 03, 2014 | 97.30 | 97.57 | 95.86 | 97.05 | 211,883 | -0.93(-0.95%) |
Feb 28, 2014 | 97.11 | 98.63 | 96.77 | 97.98 | 135,566 | +1.14(+1.18%) |
Feb 27, 2014 | 96.62 | 97.52 | 96.28 | 96.84 | 118,767 | -0.05(-0.05%) |
Feb 26, 2014 | 96.70 | 97.97 | 96.35 | 96.89 | 125,920 | +0.07(+0.07%) |
Feb 25, 2014 | 97.60 | 97.60 | 95.77 | 96.82 | 132,609 | -0.83(-0.85%) |
Feb 24, 2014 | 97.20 | 99.36 | 96.74 | 97.65 | 371,881 | +0.91(+0.94%) |
Feb 21, 2014 | 95.64 | 96.94 | 94.66 | 96.74 | 282,724 | +1.56(+1.64%) |
Feb 20, 2014 | 93.67 | 95.27 | 93.57 | 95.18 | 99,460 | +1.72(+1.84%) |
Feb 19, 2014 | 94.76 | 95.96 | 93.44 | 93.46 | 204,627 | -1.35(-1.42%) |
Feb 18, 2014 | 94.32 | 95.34 | 94.10 | 94.81 | 140,296 | +0.62(+0.66%) |
Feb 14, 2014 | 93.61 | 94.19 | 94.19 | 94.19 | 135,100 | +0.59(+0.63%) |
Feb 13, 2014 | 92.02 | 93.98 | 91.41 | 93.60 | 112,555 | +0.75(+0.81%) |
Feb 12, 2014 | 91.64 | 93.34 | 90.40 | 92.85 | 172,292 | +1.27(+1.39%) |
Feb 11, 2014 | 90.27 | 92.03 | 90.08 | 91.58 | 126,301 | +1.05(+1.16%) |
Feb 10, 2014 | 90.15 | 90.92 | 89.02 | 90.53 | 187,634 | +0.03(+0.03%) |
Feb 07, 2014 | 90.08 | 91.51 | 89.63 | 90.50 | 158,232 | +0.68(+0.76%) |
Feb 06, 2014 | 88.74 | 90.12 | 88.74 | 89.82 | 154,879 | +1.34(+1.51%) |
Feb 05, 2014 | 88.68 | 88.99 | 87.50 | 88.48 | 156,785 | -0.72(-0.81%) |
Feb 04, 2014 | 89.18 | 89.62 | 87.57 | 89.20 | 197,155 | +0.60(+0.68%) |
Feb 03, 2014 | 91.87 | 92.39 | 87.88 | 88.60 | 281,598 | -3.27(-3.56%) |
Jan 31, 2014 | 91.16 | 92.54 | 91.16 | 91.87 | 158,339 | -0.79(-0.85%) |
Jan 30, 2014 | 92.93 | 93.82 | 92.42 | 92.66 | 138,618 | +0.65(+0.71%) |
Jan 29, 2014 | 90.78 | 92.61 | 90.78 | 92.01 | 167,240 | -0.60(-0.65%) |
Jan 28, 2014 | 92.47 | 92.84 | 91.54 | 92.61 | 225,799 | +0.29(+0.31%) |
Jan 27, 2014 | 93.05 | 93.50 | 91.77 | 92.32 | 367,033 | -0.48(-0.52%) |
Jan 24, 2014 | 94.59 | 94.59 | 91.98 | 92.80 | 387,603 | -2.15(-2.26%) |
Jan 23, 2014 | 95.87 | 96.48 | 93.35 | 94.95 | 438,680 | -1.25(-1.30%) |
Jan 22, 2014 | 94.70 | 96.44 | 93.79 | 96.20 | 188,306 | +1.80(+1.91%) |
Jan 21, 2014 | 93.26 | 94.44 | 92.97 | 94.40 | 210,950 | +1.34(+1.44%) |
Jan 17, 2014 | 92.98 | 93.06 | 93.06 | 93.06 | 120,500 | -0.16(-0.17%) |
Jan 16, 2014 | 93.84 | 94.48 | 92.86 | 93.22 | 95,128 | -0.62(-0.66%) |
Jan 15, 2014 | 92.16 | 94.36 | 92.16 | 93.84 | 97,433 | +1.60(+1.73%) |
Jan 14, 2014 | 92.22 | 92.44 | 91.56 | 92.24 | 101,303 | +0.23(+0.25%) |
Jan 13, 2014 | 92.08 | 92.89 | 91.36 | 92.01 | 105,586 | -0.40(-0.43%) |
Jan 10, 2014 | 92.22 | 92.50 | 91.64 | 92.41 | 73,901 | +0.41(+0.45%) |
Jan 09, 2014 | 90.71 | 92.01 | 90.71 | 92.00 | 133,668 | +1.50(+1.66%) |
Jan 08, 2014 | 90.25 | 90.97 | 89.16 | 90.50 | 101,435 | +0.01(+0.01%) |
Jan 07, 2014 | 89.99 | 90.64 | 89.51 | 90.49 | 97,000 | +0.91(+1.02%) |
Jan 06, 2014 | 90.21 | 90.70 | 89.26 | 89.58 | 86,964 | -0.49(-0.54%) |
Jan 03, 2014 | 90.40 | 90.99 | 89.83 | 90.07 | 93,773 | +0.01(+0.01%) |