Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 95.71 | 96.15 | 94.70 | 95.67 | 2,624,112 | +0.08(+0.09%) |
Mar 28, 2014 | 94.60 | 95.58 | 94.44 | 95.58 | 2,528,978 | +1.45(+1.54%) |
Mar 27, 2014 | 92.97 | 94.16 | 92.52 | 94.14 | 2,061,585 | +1.09(+1.17%) |
Mar 26, 2014 | 94.71 | 94.93 | 93.05 | 93.05 | 2,171,657 | -1.40(-1.48%) |
Mar 25, 2014 | 94.20 | 94.81 | 93.44 | 94.45 | 2,074,729 | +0.92(+0.99%) |
Mar 24, 2014 | 94.03 | 94.30 | 92.63 | 93.53 | 1,830,280 | -0.55(-0.59%) |
Mar 21, 2014 | 94.20 | 94.58 | 93.58 | 94.08 | 4,898,097 | +0.55(+0.59%) |
Mar 20, 2014 | 93.28 | 93.53 | 91.63 | 93.53 | 2,819,875 | +0.40(+0.43%) |
Mar 19, 2014 | 95.19 | 95.48 | 92.84 | 93.12 | 2,713,665 | -2.23(-2.34%) |
Mar 18, 2014 | 94.89 | 95.41 | 94.40 | 95.36 | 1,628,781 | +0.44(+0.46%) |
Mar 17, 2014 | 94.36 | 95.25 | 94.30 | 94.92 | 2,142,018 | +0.96(+1.02%) |
Mar 14, 2014 | 94.18 | 94.98 | 93.69 | 93.96 | 1,764,314 | -0.39(-0.41%) |
Mar 13, 2014 | 94.95 | 94.99 | 93.98 | 94.35 | 1,497,528 | -0.31(-0.33%) |
Mar 12, 2014 | 94.15 | 95.11 | 94.15 | 94.66 | 1,759,185 | +0.11(+0.12%) |
Mar 11, 2014 | 94.13 | 94.84 | 94.07 | 94.55 | 1,405,663 | +0.69(+0.73%) |
Mar 10, 2014 | 94.24 | 94.59 | 93.37 | 93.86 | 2,111,026 | -0.47(-0.50%) |
Mar 07, 2014 | 95.27 | 95.42 | 93.39 | 94.33 | 2,536,826 | -1.09(-1.14%) |
Mar 06, 2014 | 96.21 | 96.21 | 94.98 | 95.42 | 1,888,687 | -0.31(-0.33%) |
Mar 05, 2014 | 95.89 | 95.96 | 94.69 | 95.73 | 2,210,907 | -0.15(-0.15%) |
Mar 04, 2014 | 95.49 | 96.05 | 95.13 | 95.88 | 2,659,651 | +1.41(+1.49%) |
Mar 03, 2014 | 93.67 | 94.55 | 93.47 | 94.46 | 2,228,343 | +0.38(+0.40%) |
Feb 28, 2014 | 93.51 | 94.60 | 93.45 | 94.09 | 3,835,156 | +0.53(+0.57%) |
Feb 27, 2014 | 94.06 | 94.34 | 92.88 | 93.55 | 1,983,162 | -0.40(-0.42%) |
Feb 26, 2014 | 93.64 | 94.20 | 93.30 | 93.95 | 2,473,022 | +0.99(+1.07%) |
Feb 25, 2014 | 93.33 | 93.61 | 92.79 | 92.96 | 2,073,711 | -0.32(-0.34%) |
Feb 24, 2014 | 93.33 | 94.35 | 93.04 | 93.28 | 2,477,028 | +0.20(+0.22%) |
Feb 21, 2014 | 93.12 | 93.74 | 92.59 | 93.08 | 2,085,555 | -0.21(-0.23%) |
Feb 20, 2014 | 93.36 | 93.92 | 92.74 | 93.29 | 1,814,901 | -0.15(-0.16%) |
Feb 19, 2014 | 93.10 | 94.32 | 93.07 | 93.44 | 2,173,959 | -0.05(-0.06%) |
Feb 18, 2014 | 93.49 | 93.61 | 92.48 | 93.49 | 2,419,078 | +0.05(+0.05%) |
Feb 14, 2014 | 92.44 | 93.44 | 93.44 | 93.44 | 1,832,745 | +0.85(+0.92%) |
Feb 13, 2014 | 91.76 | 93.09 | 91.66 | 92.59 | 1,886,989 | +0.46(+0.50%) |
Feb 12, 2014 | 91.97 | 92.39 | 91.58 | 92.13 | 1,828,660 | -0.01(-0.01%) |
Feb 11, 2014 | 91.49 | 92.42 | 91.25 | 92.14 | 2,564,378 | +0.50(+0.54%) |
Feb 10, 2014 | 91.12 | 92.02 | 90.69 | 91.64 | 2,476,272 | +0.79(+0.87%) |
Feb 07, 2014 | 90.30 | 90.93 | 88.93 | 90.85 | 2,759,947 | +0.95(+1.06%) |
Feb 06, 2014 | 89.08 | 90.15 | 88.94 | 89.89 | 2,457,704 | +0.80(+0.90%) |
Feb 05, 2014 | 88.55 | 89.28 | 88.18 | 89.09 | 2,489,643 | +0.30(+0.34%) |
Feb 04, 2014 | 87.65 | 88.97 | 87.05 | 88.79 | 3,093,688 | +1.29(+1.48%) |
Feb 03, 2014 | 89.19 | 89.19 | 87.25 | 87.50 | 3,408,238 | -2.12(-2.36%) |
Jan 31, 2014 | 88.55 | 90.28 | 88.14 | 89.61 | 4,266,697 | +1.09(+1.24%) |
Jan 30, 2014 | 87.64 | 88.64 | 87.51 | 88.52 | 3,140,378 | +1.35(+1.55%) |
Jan 29, 2014 | 87.44 | 88.07 | 86.58 | 87.17 | 3,172,429 | -0.83(-0.94%) |
Jan 28, 2014 | 87.99 | 88.73 | 87.92 | 88.00 | 2,192,663 | +0.07(+0.08%) |
Jan 27, 2014 | 88.73 | 89.28 | 87.51 | 87.93 | 3,249,946 | -0.73(-0.82%) |
Jan 24, 2014 | 90.11 | 90.16 | 88.66 | 88.66 | 3,636,517 | -1.70(-1.88%) |
Jan 23, 2014 | 90.70 | 91.38 | 90.04 | 90.36 | 2,559,839 | -0.77(-0.84%) |
Jan 22, 2014 | 91.57 | 92.01 | 91.00 | 91.13 | 2,109,790 | -0.26(-0.29%) |
Jan 21, 2014 | 90.96 | 91.85 | 90.27 | 91.39 | 2,922,326 | +0.69(+0.77%) |
Jan 17, 2014 | 91.07 | 90.70 | 90.70 | 90.70 | 2,882,407 | -0.40(-0.44%) |
Jan 16, 2014 | 90.61 | 91.27 | 90.61 | 91.10 | 1,445,663 | +0.13(+0.14%) |
Jan 15, 2014 | 90.42 | 91.39 | 89.93 | 90.97 | 2,581,503 | +0.54(+0.60%) |
Jan 14, 2014 | 89.80 | 90.63 | 89.42 | 90.42 | 2,441,682 | +0.62(+0.69%) |
Jan 13, 2014 | 89.50 | 90.64 | 89.49 | 89.81 | 2,155,677 | -0.31(-0.34%) |
Jan 10, 2014 | 89.83 | 90.37 | 89.58 | 90.11 | 2,707,540 | +0.87(+0.97%) |
Jan 09, 2014 | 89.29 | 89.61 | 88.44 | 89.24 | 2,236,775 | -0.09(-0.10%) |
Jan 08, 2014 | 89.59 | 89.87 | 88.62 | 89.33 | 2,895,195 | -0.31(-0.34%) |
Jan 07, 2014 | 89.70 | 90.29 | 88.95 | 89.64 | 2,869,378 | -0.06(-0.07%) |
Jan 06, 2014 | 89.15 | 89.94 | 89.00 | 89.70 | 2,541,538 | +0.60(+0.68%) |
Jan 03, 2014 | 88.05 | 89.45 | 87.72 | 89.10 | 1,975,805 | +1.08(+1.22%) |