Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 92.21 | 94.10 | 91.45 | 93.39 | 1,414,745 | +2.47(+2.72%) |
Mar 28, 2014 | 89.83 | 91.62 | 89.02 | 90.92 | 1,373,831 | +1.57(+1.76%) |
Mar 27, 2014 | 90.04 | 90.62 | 88.23 | 89.34 | 1,780,741 | -0.84(-0.93%) |
Mar 26, 2014 | 92.37 | 92.69 | 89.94 | 90.18 | 1,485,146 | -1.43(-1.56%) |
Mar 25, 2014 | 92.31 | 92.46 | 90.26 | 91.61 | 1,415,126 | +0.43(+0.47%) |
Mar 24, 2014 | 94.04 | 94.10 | 89.81 | 91.17 | 1,700,475 | -2.18(-2.34%) |
Mar 21, 2014 | 93.58 | 94.93 | 92.95 | 93.36 | 3,220,737 | +0.15(+0.16%) |
Mar 20, 2014 | 90.58 | 93.28 | 90.54 | 93.21 | 1,862,016 | +2.07(+2.27%) |
Mar 19, 2014 | 90.48 | 91.79 | 89.85 | 91.14 | 1,061,475 | +0.77(+0.85%) |
Mar 18, 2014 | 89.60 | 90.66 | 89.09 | 90.38 | 1,543,878 | +0.95(+1.07%) |
Mar 17, 2014 | 89.55 | 91.32 | 89.27 | 89.42 | 1,502,859 | +0.81(+0.91%) |
Mar 14, 2014 | 87.44 | 89.72 | 87.44 | 88.62 | 1,294,812 | +0.77(+0.87%) |
Mar 13, 2014 | 90.71 | 90.94 | 87.15 | 87.85 | 1,814,083 | -2.57(-2.84%) |
Mar 12, 2014 | 88.04 | 90.42 | 87.05 | 90.42 | 1,488,513 | +1.94(+2.19%) |
Mar 11, 2014 | 90.48 | 91.08 | 88.17 | 88.48 | 1,317,186 | -1.84(-2.04%) |
Mar 10, 2014 | 89.14 | 91.27 | 89.14 | 90.32 | 2,971,818 | +3.28(+3.76%) |
Mar 07, 2014 | 88.44 | 88.44 | 86.73 | 87.04 | 1,879,912 | -0.01(-0.01%) |
Mar 06, 2014 | 88.38 | 88.92 | 86.91 | 87.05 | 1,399,810 | -0.82(-0.93%) |
Mar 05, 2014 | 88.78 | 89.21 | 87.71 | 87.87 | 1,496,208 | -1.17(-1.31%) |
Mar 04, 2014 | 87.95 | 89.54 | 87.28 | 89.04 | 2,356,276 | +2.97(+3.45%) |
Mar 03, 2014 | 85.39 | 86.82 | 84.79 | 86.07 | 1,310,245 | -0.83(-0.95%) |
Feb 28, 2014 | 86.92 | 87.62 | 86.21 | 86.89 | 1,526,522 | +0.26(+0.30%) |
Feb 27, 2014 | 84.81 | 87.10 | 84.66 | 86.64 | 2,056,853 | +1.84(+2.17%) |
Feb 26, 2014 | 86.85 | 86.93 | 84.59 | 84.80 | 1,978,054 | -1.66(-1.92%) |
Feb 25, 2014 | 85.88 | 87.64 | 85.57 | 86.46 | 1,087,475 | +0.46(+0.54%) |
Feb 24, 2014 | 86.07 | 87.31 | 85.17 | 86.00 | 1,375,813 | +0.83(+0.97%) |
Feb 21, 2014 | 85.35 | 86.38 | 85.13 | 85.17 | 1,253,709 | -0.19(-0.22%) |
Feb 20, 2014 | 83.20 | 85.82 | 82.64 | 85.36 | 1,454,085 | +2.15(+2.59%) |
Feb 19, 2014 | 83.96 | 84.31 | 82.89 | 83.21 | 1,275,471 | -0.51(-0.61%) |
Feb 18, 2014 | 82.62 | 84.20 | 82.62 | 83.72 | 1,473,853 | +1.77(+2.16%) |
Feb 14, 2014 | 81.11 | 81.95 | 81.95 | 81.95 | 1,042,665 | +0.59(+0.73%) |
Feb 13, 2014 | 80.10 | 82.05 | 79.89 | 81.36 | 1,210,118 | +0.08(+0.10%) |
Feb 12, 2014 | 81.35 | 82.20 | 80.57 | 81.28 | 1,273,676 | +0.71(+0.88%) |
Feb 11, 2014 | 78.17 | 80.99 | 78.14 | 80.57 | 1,758,619 | +2.69(+3.45%) |
Feb 10, 2014 | 79.12 | 79.24 | 77.44 | 77.88 | 1,280,045 | -1.40(-1.76%) |
Feb 07, 2014 | 78.56 | 80.04 | 78.40 | 79.28 | 1,338,140 | +1.13(+1.45%) |
Feb 06, 2014 | 76.07 | 78.64 | 76.04 | 78.15 | 1,741,926 | +2.60(+3.44%) |
Feb 05, 2014 | 75.70 | 76.19 | 74.19 | 75.55 | 1,486,014 | -0.06(-0.08%) |
Feb 04, 2014 | 73.72 | 76.86 | 73.65 | 75.61 | 2,419,519 | +2.37(+3.24%) |
Feb 03, 2014 | 79.79 | 80.20 | 73.10 | 73.24 | 4,262,490 | -6.37(-8.01%) |
Jan 31, 2014 | 79.38 | 80.80 | 78.81 | 79.62 | 1,212,753 | -0.65(-0.81%) |
Jan 30, 2014 | 79.73 | 81.33 | 78.95 | 80.26 | 1,708,411 | +1.58(+2.01%) |
Jan 29, 2014 | 79.40 | 79.98 | 77.80 | 78.68 | 1,996,088 | -1.54(-1.92%) |
Jan 28, 2014 | 77.46 | 80.30 | 77.46 | 80.23 | 2,326,997 | +3.28(+4.26%) |
Jan 27, 2014 | 78.55 | 78.99 | 74.87 | 76.95 | 1,946,101 | -1.25(-1.60%) |
Jan 24, 2014 | 81.46 | 81.51 | 77.77 | 78.20 | 2,813,987 | -3.76(-4.58%) |
Jan 23, 2014 | 79.60 | 82.82 | 79.06 | 81.96 | 4,199,093 | +1.70(+2.12%) |
Jan 22, 2014 | 80.61 | 80.78 | 79.43 | 80.25 | 2,634,298 | +0.08(+0.10%) |
Jan 21, 2014 | 80.94 | 80.94 | 79.13 | 80.18 | 1,319,070 | +0.41(+0.52%) |
Jan 17, 2014 | 80.56 | 79.76 | 79.76 | 79.76 | 1,331,391 | -0.91(-1.12%) |
Jan 16, 2014 | 80.40 | 81.22 | 79.98 | 80.67 | 1,704,867 | +0.32(+0.40%) |
Jan 15, 2014 | 78.38 | 80.66 | 78.05 | 80.34 | 2,427,615 | +2.81(+3.63%) |
Jan 14, 2014 | 76.71 | 77.53 | 75.90 | 77.53 | 1,159,005 | +1.71(+2.26%) |
Jan 13, 2014 | 77.75 | 78.34 | 75.53 | 75.82 | 1,480,873 | -2.04(-2.62%) |
Jan 10, 2014 | 76.90 | 78.03 | 76.79 | 77.85 | 1,052,964 | +0.88(+1.14%) |
Jan 09, 2014 | 78.06 | 78.13 | 76.58 | 76.98 | 1,036,619 | -0.51(-0.66%) |
Jan 08, 2014 | 76.47 | 78.06 | 76.20 | 77.49 | 1,741,796 | +0.98(+1.29%) |
Jan 07, 2014 | 76.44 | 77.50 | 76.32 | 76.51 | 1,192,500 | +0.40(+0.53%) |
Jan 06, 2014 | 75.92 | 77.09 | 75.79 | 76.10 | 1,271,580 | +0.21(+0.27%) |
Jan 03, 2014 | 75.33 | 76.16 | 75.20 | 75.90 | 1,595,514 | +0.66(+0.88%) |