Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 95.37 | 95.50 | 94.38 | 94.77 | 96,339 | +0.43(+0.46%) |
Mar 28, 2014 | 94.04 | 94.81 | 94.04 | 94.34 | 0 | +2.31(+2.51%) |
Mar 27, 2014 | 92.35 | 92.50 | 92.01 | 92.03 | 38,773 | -0.46(-0.50%) |
Mar 26, 2014 | 92.29 | 92.75 | 92.22 | 92.49 | 54,957 | +1.79(+1.97%) |
Mar 25, 2014 | 90.37 | 91.04 | 89.78 | 90.70 | 30,283 | +1.05(+1.17%) |
Mar 24, 2014 | 90.88 | 90.89 | 89.01 | 89.65 | 41,850 | -0.79(-0.87%) |
Mar 21, 2014 | 90.67 | 91.62 | 90.09 | 90.44 | 35,666 | -0.28(-0.31%) |
Mar 20, 2014 | 89.90 | 90.94 | 89.41 | 90.72 | 29,345 | -0.03(-0.03%) |
Mar 19, 2014 | 92.23 | 92.25 | 89.80 | 90.75 | 31,822 | -1.53(-1.66%) |
Mar 18, 2014 | 91.82 | 92.70 | 91.60 | 92.28 | 27,983 | +0.98(+1.08%) |
Mar 17, 2014 | 89.86 | 91.40 | 89.86 | 91.30 | 31,200 | +1.92(+2.14%) |
Mar 14, 2014 | 88.11 | 89.72 | 88.00 | 89.38 | 0 | +0.32(+0.36%) |
Mar 13, 2014 | 92.96 | 93.16 | 88.74 | 89.06 | 46,960 | -3.32(-3.59%) |
Mar 12, 2014 | 91.26 | 92.46 | 91.00 | 92.38 | 25,140 | -0.95(-1.02%) |
Mar 11, 2014 | 93.15 | 94.10 | 92.85 | 93.33 | 35,947 | +0.64(+0.69%) |
Mar 10, 2014 | 93.29 | 93.29 | 91.81 | 92.69 | 40,630 | -1.45(-1.54%) |
Mar 07, 2014 | 95.06 | 95.06 | 93.47 | 94.14 | 0 | -1.61(-1.68%) |
Mar 06, 2014 | 95.62 | 95.81 | 95.30 | 95.75 | 34,505 | +1.12(+1.18%) |
Mar 05, 2014 | 94.41 | 95.36 | 94.30 | 94.63 | 42,017 | +1.46(+1.57%) |
Mar 04, 2014 | 92.50 | 93.40 | 92.44 | 93.17 | 48,680 | +3.72(+4.16%) |
Mar 03, 2014 | 90.27 | 90.71 | 89.17 | 89.45 | 83,216 | -2.95(-3.19%) |
Feb 28, 2014 | 92.00 | 93.18 | 92.00 | 92.40 | 0 | +0.43(+0.47%) |
Feb 27, 2014 | 91.20 | 92.00 | 90.94 | 91.97 | 30,563 | +0.06(+0.07%) |
Feb 26, 2014 | 92.14 | 92.33 | 91.50 | 91.91 | 23,118 | +0.01(+0.01%) |
Feb 25, 2014 | 92.34 | 92.54 | 91.75 | 91.90 | 29,028 | -0.89(-0.96%) |
Feb 24, 2014 | 92.45 | 93.19 | 91.79 | 92.79 | 36,925 | +1.00(+1.09%) |
Feb 21, 2014 | 91.18 | 92.11 | 91.10 | 91.79 | 0 | +0.83(+0.91%) |
Feb 20, 2014 | 90.00 | 91.00 | 89.92 | 90.96 | 25,280 | +0.76(+0.84%) |
Feb 19, 2014 | 91.12 | 91.65 | 90.05 | 90.20 | 72,436 | -1.15(-1.26%) |
Feb 18, 2014 | 91.62 | 91.79 | 90.90 | 91.35 | 60,574 | -0.44(-0.48%) |
Feb 14, 2014 | 91.79 | 91.79 | 91.79 | 0 | +0.07(+0.08%) | |
Feb 13, 2014 | 89.70 | 91.72 | 89.70 | 91.72 | 26,438 | +1.34(+1.48%) |
Feb 12, 2014 | 90.33 | 90.76 | 90.22 | 90.38 | 39,926 | +0.54(+0.60%) |
Feb 11, 2014 | 88.39 | 89.89 | 88.25 | 89.84 | 40,930 | +3.29(+3.80%) |
Feb 10, 2014 | 86.47 | 86.65 | 86.06 | 86.55 | 11,678 | -0.49(-0.56%) |
Feb 07, 2014 | 86.18 | 87.04 | 85.64 | 87.04 | 0 | +1.83(+2.15%) |
Feb 06, 2014 | 84.58 | 85.36 | 84.58 | 85.21 | 54,044 | +2.41(+2.91%) |
Feb 05, 2014 | 82.42 | 82.81 | 82.17 | 82.80 | 85,746 | +0.45(+0.55%) |
Feb 04, 2014 | 81.81 | 82.35 | 81.55 | 82.35 | 48,578 | +1.51(+1.87%) |
Feb 03, 2014 | 82.73 | 82.90 | 80.68 | 80.84 | 86,075 | -2.76(-3.30%) |
Jan 31, 2014 | 82.76 | 84.12 | 82.50 | 83.60 | 0 | -1.40(-1.65%) |
Jan 30, 2014 | 85.18 | 85.18 | 84.30 | 85.00 | 25,708 | +1.10(+1.31%) |
Jan 29, 2014 | 83.37 | 84.40 | 83.15 | 83.90 | 42,219 | -2.52(-2.92%) |
Jan 28, 2014 | 85.62 | 86.70 | 85.61 | 86.42 | 46,162 | +1.60(+1.89%) |
Jan 27, 2014 | 85.49 | 85.77 | 84.40 | 84.82 | 50,484 | -0.66(-0.77%) |
Jan 24, 2014 | 87.15 | 87.41 | 85.48 | 85.48 | 0 | -4.15(-4.63%) |
Jan 23, 2014 | 89.54 | 89.63 | 88.81 | 89.63 | 23,699 | +0.22(+0.25%) |
Jan 22, 2014 | 89.88 | 89.88 | 89.10 | 89.41 | 24,882 | +0.04(+0.04%) |
Jan 21, 2014 | 89.59 | 89.59 | 88.80 | 89.37 | 21,622 | +0.31(+0.35%) |
Jan 17, 2014 | 89.06 | 89.06 | 89.06 | 0 | -0.36(-0.40%) | |
Jan 16, 2014 | 89.36 | 89.60 | 89.00 | 89.42 | 37,435 | +0.00(+0.00%) |
Jan 15, 2014 | 87.48 | 89.42 | 87.48 | 89.42 | 32,998 | +1.94(+2.22%) |
Jan 14, 2014 | 86.00 | 87.48 | 85.97 | 87.48 | 26,849 | +2.15(+2.52%) |
Jan 13, 2014 | 85.56 | 85.95 | 85.00 | 85.33 | 49,984 | +0.09(+0.11%) |
Jan 10, 2014 | 85.04 | 85.37 | 84.65 | 85.24 | 65,900 | +0.37(+0.44%) |
Jan 09, 2014 | 85.32 | 85.32 | 84.23 | 84.87 | 61,439 | +0.62(+0.74%) |
Jan 08, 2014 | 84.73 | 84.89 | 84.20 | 84.25 | 33,011 | -0.46(-0.54%) |
Jan 07, 2014 | 84.67 | 85.15 | 84.41 | 84.71 | 28,514 | +0.99(+1.18%) |
Jan 06, 2014 | 84.30 | 84.45 | 83.71 | 83.72 | 36,744 | -0.13(-0.15%) |
Jan 03, 2014 | 84.17 | 84.29 | 83.75 | 83.85 | 0 | -0.15(-0.18%) |