Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 106.03 | 106.14 | 103.59 | 105.06 | 1,359,546 | -0.34(-0.32%) |
Mar 28, 2014 | 104.91 | 106.20 | 104.75 | 105.39 | 662,917 | +0.95(+0.91%) |
Mar 27, 2014 | 105.41 | 105.78 | 104.01 | 104.44 | 771,410 | -0.56(-0.53%) |
Mar 26, 2014 | 106.76 | 107.00 | 104.50 | 105.00 | 872,658 | -1.18(-1.11%) |
Mar 25, 2014 | 105.76 | 107.66 | 105.43 | 106.18 | 992,751 | +0.38(+0.36%) |
Mar 24, 2014 | 108.97 | 109.37 | 105.77 | 105.80 | 1,844,097 | -2.98(-2.74%) |
Mar 21, 2014 | 111.28 | 111.40 | 108.76 | 108.78 | 2,192,203 | -1.66(-1.51%) |
Mar 20, 2014 | 108.74 | 111.51 | 108.61 | 110.44 | 1,831,529 | +1.69(+1.56%) |
Mar 19, 2014 | 105.56 | 109.26 | 105.41 | 108.75 | 2,238,386 | +3.26(+3.09%) |
Mar 18, 2014 | 103.60 | 105.72 | 103.60 | 105.48 | 1,086,480 | +1.78(+1.71%) |
Mar 17, 2014 | 102.23 | 104.14 | 102.17 | 103.71 | 926,159 | +1.91(+1.87%) |
Mar 14, 2014 | 102.02 | 102.81 | 101.54 | 101.80 | 3,609,216 | -0.12(-0.12%) |
Mar 13, 2014 | 103.36 | 103.44 | 101.77 | 101.92 | 1,910,362 | -1.27(-1.23%) |
Mar 12, 2014 | 102.38 | 103.46 | 102.10 | 103.20 | 1,466,694 | +0.59(+0.57%) |
Mar 11, 2014 | 103.38 | 103.38 | 102.46 | 102.61 | 1,258,388 | -0.48(-0.47%) |
Mar 10, 2014 | 102.94 | 103.18 | 102.37 | 103.09 | 1,064,068 | -0.04(-0.04%) |
Mar 07, 2014 | 102.99 | 103.42 | 102.13 | 103.13 | 1,558,391 | -0.51(-0.49%) |
Mar 06, 2014 | 104.50 | 105.33 | 103.37 | 103.64 | 1,573,897 | -0.45(-0.44%) |
Mar 05, 2014 | 103.91 | 105.00 | 103.17 | 104.10 | 1,225,324 | -0.36(-0.35%) |
Mar 04, 2014 | 105.13 | 105.55 | 103.93 | 104.46 | 1,894,472 | +0.12(+0.12%) |
Mar 03, 2014 | 106.18 | 106.92 | 103.78 | 104.34 | 2,089,346 | -0.22(-0.21%) |
Feb 28, 2014 | 103.01 | 105.15 | 102.70 | 104.56 | 1,847,803 | +1.71(+1.66%) |
Feb 27, 2014 | 102.52 | 103.47 | 102.07 | 102.85 | 1,349,907 | +0.29(+0.28%) |
Feb 26, 2014 | 100.55 | 104.81 | 100.55 | 102.56 | 2,747,587 | -0.17(-0.16%) |
Feb 25, 2014 | 105.41 | 106.10 | 102.20 | 102.73 | 3,668,708 | -2.97(-2.81%) |
Feb 24, 2014 | 95.83 | 106.70 | 95.60 | 105.71 | 7,064,286 | +10.11(+10.57%) |
Feb 21, 2014 | 95.51 | 96.80 | 95.18 | 95.60 | 3,721,041 | +0.54(+0.57%) |
Feb 20, 2014 | 93.82 | 95.69 | 93.82 | 95.06 | 1,983,651 | +0.24(+0.26%) |
Feb 19, 2014 | 94.77 | 95.71 | 94.61 | 94.82 | 1,728,997 | -0.31(-0.32%) |
Feb 18, 2014 | 93.66 | 96.66 | 93.30 | 95.13 | 2,526,394 | +1.93(+2.08%) |
Feb 14, 2014 | 90.06 | 93.19 | 93.19 | 93.19 | 2,967,360 | +2.98(+3.31%) |
Feb 13, 2014 | 88.81 | 90.40 | 88.59 | 90.21 | 1,624,545 | +1.33(+1.50%) |
Feb 12, 2014 | 90.47 | 91.33 | 88.69 | 88.88 | 1,524,184 | -1.56(-1.73%) |
Feb 11, 2014 | 89.76 | 90.69 | 88.22 | 90.44 | 1,486,136 | +0.74(+0.83%) |
Feb 10, 2014 | 89.05 | 89.70 | 88.06 | 89.70 | 1,788,007 | +0.46(+0.52%) |
Feb 07, 2014 | 89.27 | 89.79 | 87.92 | 89.23 | 2,436,850 | -0.64(-0.71%) |
Feb 06, 2014 | 88.86 | 90.01 | 88.05 | 89.87 | 2,324,644 | +0.88(+0.99%) |
Feb 05, 2014 | 84.61 | 90.08 | 84.61 | 88.99 | 4,993,538 | -1.64(-1.81%) |
Feb 04, 2014 | 89.70 | 90.73 | 88.62 | 90.63 | 2,200,902 | +1.03(+1.15%) |
Feb 03, 2014 | 90.37 | 90.50 | 89.15 | 89.59 | 2,192,801 | -0.87(-0.97%) |
Jan 31, 2014 | 90.22 | 90.82 | 90.00 | 90.47 | 1,516,610 | -0.81(-0.89%) |
Jan 30, 2014 | 90.11 | 91.97 | 90.01 | 91.28 | 1,165,435 | +1.53(+1.71%) |
Jan 29, 2014 | 88.50 | 91.67 | 87.59 | 89.74 | 2,452,607 | +0.46(+0.52%) |
Jan 28, 2014 | 89.26 | 89.95 | 88.98 | 89.28 | 1,282,630 | -0.02(-0.02%) |
Jan 27, 2014 | 89.37 | 89.98 | 88.19 | 89.30 | 1,704,885 | +0.04(+0.04%) |
Jan 24, 2014 | 88.61 | 89.56 | 88.25 | 89.26 | 1,864,191 | -0.18(-0.20%) |
Jan 23, 2014 | 89.18 | 90.97 | 89.07 | 89.44 | 1,876,044 | +0.05(+0.05%) |
Jan 22, 2014 | 89.39 | 89.71 | 88.85 | 89.39 | 1,405,263 | +0.45(+0.50%) |
Jan 21, 2014 | 89.90 | 90.13 | 88.58 | 88.94 | 1,513,890 | -0.85(-0.94%) |
Jan 17, 2014 | 89.26 | 89.79 | 89.79 | 89.79 | 1,717,820 | +0.38(+0.43%) |
Jan 16, 2014 | 89.93 | 90.28 | 88.45 | 89.41 | 1,216,314 | -0.90(-1.00%) |
Jan 15, 2014 | 89.99 | 90.79 | 89.74 | 90.31 | 1,549,307 | +0.32(+0.35%) |
Jan 14, 2014 | 89.30 | 90.11 | 88.79 | 89.99 | 1,081,787 | +0.71(+0.79%) |
Jan 13, 2014 | 90.13 | 90.89 | 89.23 | 89.29 | 2,004,294 | -0.86(-0.96%) |
Jan 10, 2014 | 90.19 | 91.83 | 88.34 | 90.15 | 4,382,228 | -1.89(-2.05%) |
Jan 09, 2014 | 92.79 | 93.35 | 92.04 | 92.04 | 2,431,810 | -0.38(-0.41%) |
Jan 08, 2014 | 93.59 | 93.59 | 92.00 | 92.42 | 2,509,176 | -1.07(-1.14%) |
Jan 07, 2014 | 91.79 | 94.23 | 91.58 | 93.49 | 2,755,204 | -0.20(-0.21%) |
Jan 06, 2014 | 95.12 | 95.19 | 92.94 | 93.68 | 1,989,674 | -0.93(-0.98%) |
Jan 03, 2014 | 95.64 | 95.80 | 94.45 | 94.61 | 1,327,667 | -1.00(-1.05%) |