Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 93.74 | 95.42 | 93.42 | 95.05 | 202,275 | +2.27(+2.45%) |
Mar 28, 2014 | 91.80 | 94.04 | 91.54 | 92.78 | 156,744 | +1.03(+1.12%) |
Mar 27, 2014 | 91.79 | 92.92 | 91.08 | 91.75 | 334,530 | -0.10(-0.11%) |
Mar 26, 2014 | 94.77 | 94.95 | 91.71 | 91.85 | 188,533 | -2.57(-2.72%) |
Mar 25, 2014 | 95.71 | 96.02 | 93.64 | 94.42 | 161,368 | -0.99(-1.04%) |
Mar 24, 2014 | 95.76 | 97.12 | 94.64 | 95.41 | 242,727 | -0.37(-0.39%) |
Mar 21, 2014 | 95.82 | 97.69 | 95.65 | 95.78 | 304,510 | +0.14(+0.15%) |
Mar 20, 2014 | 93.53 | 95.85 | 93.01 | 95.64 | 263,579 | +3.26(+3.53%) |
Mar 19, 2014 | 93.47 | 93.58 | 91.96 | 92.38 | 100,920 | -1.17(-1.25%) |
Mar 18, 2014 | 92.85 | 93.87 | 92.85 | 93.55 | 167,479 | +0.87(+0.94%) |
Mar 17, 2014 | 92.48 | 93.70 | 92.13 | 92.68 | 139,331 | +0.61(+0.66%) |
Mar 14, 2014 | 92.46 | 93.02 | 91.63 | 92.07 | 183,830 | -0.06(-0.07%) |
Mar 13, 2014 | 94.70 | 95.15 | 92.11 | 92.13 | 172,396 | -2.13(-2.26%) |
Mar 12, 2014 | 93.57 | 94.45 | 93.37 | 94.26 | 120,085 | +0.03(+0.03%) |
Mar 11, 2014 | 94.83 | 95.22 | 93.47 | 94.23 | 125,697 | -0.60(-0.63%) |
Mar 10, 2014 | 94.90 | 95.07 | 94.12 | 94.83 | 195,972 | +0.06(+0.06%) |
Mar 07, 2014 | 95.42 | 95.59 | 94.53 | 94.77 | 175,049 | -0.41(-0.43%) |
Mar 06, 2014 | 95.77 | 96.03 | 95.01 | 95.18 | 200,128 | -0.13(-0.14%) |
Mar 05, 2014 | 96.57 | 96.57 | 95.10 | 95.31 | 267,351 | -1.53(-1.58%) |
Mar 04, 2014 | 96.89 | 97.58 | 95.88 | 96.84 | 448,021 | +1.08(+1.13%) |
Mar 03, 2014 | 95.89 | 96.70 | 94.75 | 95.76 | 174,633 | -1.06(-1.09%) |
Feb 28, 2014 | 97.65 | 98.27 | 96.18 | 96.82 | 175,024 | -0.53(-0.54%) |
Feb 27, 2014 | 95.76 | 97.47 | 95.13 | 97.35 | 225,967 | +1.57(+1.64%) |
Feb 26, 2014 | 95.51 | 96.62 | 95.25 | 95.78 | 207,184 | +0.64(+0.67%) |
Feb 25, 2014 | 94.68 | 95.36 | 94.21 | 95.14 | 165,179 | +0.77(+0.82%) |
Feb 24, 2014 | 93.80 | 95.27 | 93.42 | 94.37 | 205,823 | +0.95(+1.02%) |
Feb 21, 2014 | 90.85 | 93.79 | 90.85 | 93.42 | 274,885 | +2.54(+2.79%) |
Feb 20, 2014 | 91.75 | 92.30 | 90.31 | 90.88 | 286,885 | -0.62(-0.68%) |
Feb 19, 2014 | 92.18 | 93.13 | 91.48 | 91.50 | 182,512 | -1.14(-1.23%) |
Feb 18, 2014 | 91.39 | 93.18 | 90.83 | 92.64 | 290,583 | +1.36(+1.49%) |
Feb 14, 2014 | 91.56 | 91.28 | 91.28 | 91.28 | 184,000 | -0.50(-0.54%) |
Feb 13, 2014 | 90.76 | 92.24 | 89.66 | 91.78 | 270,731 | +0.20(+0.22%) |
Feb 12, 2014 | 90.93 | 91.64 | 90.30 | 91.58 | 241,866 | +0.82(+0.90%) |
Feb 11, 2014 | 88.55 | 90.80 | 88.28 | 90.76 | 295,702 | +2.21(+2.50%) |
Feb 10, 2014 | 88.94 | 89.31 | 88.01 | 88.55 | 287,399 | -0.56(-0.63%) |
Feb 07, 2014 | 88.08 | 89.38 | 87.59 | 89.11 | 286,241 | +1.71(+1.96%) |
Feb 06, 2014 | 86.87 | 87.52 | 85.83 | 87.40 | 346,422 | +1.90(+2.22%) |
Feb 05, 2014 | 83.00 | 86.06 | 83.00 | 85.50 | 463,555 | +2.47(+2.97%) |
Feb 04, 2014 | 79.92 | 83.77 | 79.71 | 83.03 | 669,756 | +3.10(+3.88%) |
Feb 03, 2014 | 82.37 | 83.03 | 78.78 | 79.93 | 609,033 | -2.43(-2.95%) |
Jan 31, 2014 | 83.90 | 85.11 | 82.20 | 82.36 | 333,722 | -3.12(-3.65%) |
Jan 30, 2014 | 86.22 | 86.95 | 85.41 | 85.48 | 296,999 | -0.15(-0.18%) |
Jan 29, 2014 | 86.35 | 87.02 | 85.35 | 85.63 | 213,337 | -1.19(-1.37%) |
Jan 28, 2014 | 85.13 | 86.86 | 85.05 | 86.82 | 312,995 | +1.99(+2.35%) |
Jan 27, 2014 | 85.50 | 85.89 | 84.12 | 84.83 | 222,193 | -0.56(-0.66%) |
Jan 24, 2014 | 87.27 | 87.27 | 84.49 | 85.39 | 345,310 | -2.19(-2.50%) |
Jan 23, 2014 | 88.79 | 89.23 | 87.33 | 87.58 | 155,400 | -1.36(-1.53%) |
Jan 22, 2014 | 88.41 | 89.23 | 88.00 | 88.94 | 138,829 | +0.70(+0.79%) |
Jan 21, 2014 | 90.18 | 90.18 | 87.96 | 88.24 | 144,129 | -1.22(-1.36%) |
Jan 17, 2014 | 89.56 | 89.46 | 89.46 | 89.46 | 164,200 | -0.32(-0.36%) |
Jan 16, 2014 | 90.14 | 91.14 | 89.59 | 89.78 | 201,345 | -0.72(-0.80%) |
Jan 15, 2014 | 90.33 | 91.05 | 89.82 | 90.50 | 131,951 | +0.17(+0.19%) |
Jan 14, 2014 | 89.72 | 90.91 | 89.55 | 90.33 | 219,382 | +1.00(+1.12%) |
Jan 13, 2014 | 90.73 | 91.51 | 88.62 | 89.33 | 314,146 | -1.74(-1.91%) |
Jan 10, 2014 | 91.73 | 92.00 | 90.47 | 91.07 | 196,118 | -0.44(-0.48%) |
Jan 09, 2014 | 94.16 | 94.38 | 91.25 | 91.51 | 376,766 | -2.19(-2.34%) |
Jan 08, 2014 | 94.12 | 94.57 | 92.97 | 93.70 | 217,972 | -0.51(-0.54%) |
Jan 07, 2014 | 94.66 | 95.42 | 93.42 | 94.21 | 188,318 | +0.11(+0.12%) |
Jan 06, 2014 | 96.39 | 96.61 | 94.07 | 94.10 | 261,933 | -3.00(-3.09%) |
Jan 03, 2014 | 96.98 | 97.50 | 96.38 | 97.10 | 169,271 | +0.11(+0.11%) |