Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 87.22 | 88.33 | 86.41 | 88.07 | 342,153 | +1.60(+1.85%) |
Mar 28, 2014 | 86.78 | 88.38 | 86.12 | 86.47 | 305,817 | -0.43(-0.50%) |
Mar 27, 2014 | 86.46 | 87.32 | 85.45 | 86.90 | 576,984 | +0.51(+0.59%) |
Mar 26, 2014 | 90.11 | 90.53 | 86.38 | 86.39 | 416,808 | -2.78(-3.12%) |
Mar 25, 2014 | 90.26 | 91.64 | 88.81 | 89.17 | 428,562 | -0.20(-0.22%) |
Mar 24, 2014 | 92.53 | 92.63 | 89.00 | 89.36 | 714,069 | -2.95(-3.20%) |
Mar 21, 2014 | 92.68 | 93.78 | 92.08 | 92.31 | 575,847 | -0.08(-0.08%) |
Mar 20, 2014 | 93.09 | 93.71 | 92.15 | 92.39 | 252,990 | -1.20(-1.29%) |
Mar 19, 2014 | 94.47 | 95.16 | 92.59 | 93.59 | 230,127 | -1.10(-1.17%) |
Mar 18, 2014 | 95.85 | 96.67 | 94.34 | 94.70 | 333,441 | -1.14(-1.19%) |
Mar 17, 2014 | 96.08 | 97.66 | 95.60 | 95.83 | 271,929 | +0.73(+0.77%) |
Mar 14, 2014 | 93.70 | 96.12 | 93.44 | 95.10 | 449,997 | +1.19(+1.27%) |
Mar 13, 2014 | 93.55 | 94.91 | 93.26 | 93.91 | 473,493 | +0.80(+0.86%) |
Mar 12, 2014 | 92.37 | 93.11 | 91.24 | 93.11 | 262,029 | +0.22(+0.24%) |
Mar 11, 2014 | 94.98 | 95.44 | 92.32 | 92.88 | 300,015 | -2.26(-2.37%) |
Mar 10, 2014 | 95.67 | 96.11 | 94.29 | 95.14 | 222,978 | -0.68(-0.71%) |
Mar 07, 2014 | 96.31 | 96.35 | 95.03 | 95.82 | 292,443 | +0.30(+0.32%) |
Mar 06, 2014 | 94.77 | 96.44 | 93.67 | 95.52 | 304,728 | +0.45(+0.48%) |
Mar 05, 2014 | 96.45 | 97.31 | 94.17 | 95.07 | 427,719 | -1.52(-1.57%) |
Mar 04, 2014 | 97.67 | 99.96 | 95.41 | 96.58 | 861,207 | +0.26(+0.27%) |
Mar 03, 2014 | 97.25 | 97.57 | 95.17 | 96.32 | 594,780 | -2.53(-2.56%) |
Feb 28, 2014 | 100.27 | 101.61 | 98.54 | 98.85 | 410,070 | -1.06(-1.06%) |
Feb 27, 2014 | 100.00 | 102.04 | 99.65 | 99.92 | 772,509 | +0.09(+0.09%) |
Feb 26, 2014 | 98.00 | 101.10 | 96.67 | 99.83 | 1,553,934 | +11.92(+13.56%) |
Feb 25, 2014 | 88.04 | 88.92 | 86.88 | 87.90 | 311,700 | +0.11(+0.12%) |
Feb 24, 2014 | 87.43 | 89.11 | 86.87 | 87.80 | 297,114 | +0.28(+0.32%) |
Feb 21, 2014 | 87.11 | 88.25 | 85.47 | 87.51 | 372,735 | +0.99(+1.14%) |
Feb 20, 2014 | 85.56 | 86.84 | 85.08 | 86.53 | 303,537 | +0.77(+0.90%) |
Feb 19, 2014 | 86.13 | 86.97 | 85.61 | 85.76 | 222,690 | -0.50(-0.58%) |
Feb 18, 2014 | 85.30 | 86.47 | 84.75 | 86.25 | 303,312 | +1.54(+1.81%) |
Feb 14, 2014 | 85.08 | 84.72 | 84.72 | 84.72 | 516,600 | -0.07(-0.09%) |
Feb 13, 2014 | 81.66 | 85.27 | 81.33 | 84.79 | 338,559 | +2.44(+2.97%) |
Feb 12, 2014 | 81.83 | 83.32 | 81.62 | 82.35 | 150,561 | +0.61(+0.75%) |
Feb 11, 2014 | 81.66 | 82.16 | 81.05 | 81.74 | 201,996 | -0.15(-0.18%) |
Feb 10, 2014 | 82.89 | 82.89 | 81.00 | 81.89 | 234,498 | -0.89(-1.07%) |
Feb 07, 2014 | 80.75 | 83.01 | 80.75 | 82.77 | 295,245 | +2.18(+2.70%) |
Feb 06, 2014 | 79.55 | 80.71 | 79.09 | 80.60 | 362,691 | +1.11(+1.40%) |
Feb 05, 2014 | 80.24 | 80.97 | 78.41 | 79.48 | 324,666 | -1.07(-1.33%) |
Feb 04, 2014 | 80.00 | 81.47 | 79.36 | 80.55 | 276,042 | +1.09(+1.37%) |
Feb 03, 2014 | 82.20 | 83.17 | 79.19 | 79.46 | 577,176 | -2.73(-3.32%) |
Jan 31, 2014 | 80.04 | 82.90 | 79.34 | 82.19 | 646,416 | +0.94(+1.16%) |
Jan 30, 2014 | 81.24 | 82.45 | 81.16 | 81.25 | 352,071 | +0.55(+0.69%) |
Jan 29, 2014 | 80.26 | 81.46 | 79.53 | 80.70 | 310,047 | -0.63(-0.78%) |
Jan 28, 2014 | 79.34 | 83.66 | 79.16 | 81.33 | 740,625 | +2.03(+2.56%) |
Jan 27, 2014 | 81.66 | 82.10 | 79.01 | 79.30 | 471,771 | -1.91(-2.35%) |
Jan 24, 2014 | 84.35 | 84.58 | 80.91 | 81.20 | 442,860 | -3.51(-4.15%) |
Jan 23, 2014 | 85.52 | 85.52 | 84.23 | 84.72 | 212,007 | -0.95(-1.11%) |
Jan 22, 2014 | 85.87 | 86.66 | 85.46 | 85.67 | 336,411 | +0.20(+0.23%) |
Jan 21, 2014 | 85.01 | 86.07 | 84.66 | 85.47 | 364,233 | +1.26(+1.50%) |
Jan 17, 2014 | 83.33 | 84.21 | 84.21 | 84.21 | 770,400 | +0.84(+1.00%) |
Jan 16, 2014 | 83.33 | 83.86 | 82.58 | 83.37 | 193,422 | +0.13(+0.16%) |
Jan 15, 2014 | 82.01 | 83.57 | 81.84 | 83.24 | 391,374 | +1.23(+1.50%) |
Jan 14, 2014 | 81.87 | 82.30 | 81.01 | 82.01 | 388,851 | +0.71(+0.87%) |
Jan 13, 2014 | 82.43 | 83.13 | 80.68 | 81.30 | 319,974 | -1.72(-2.07%) |
Jan 10, 2014 | 82.84 | 83.26 | 82.41 | 83.01 | 181,911 | +0.17(+0.21%) |
Jan 09, 2014 | 82.47 | 83.16 | 81.82 | 82.84 | 241,719 | +0.49(+0.59%) |
Jan 08, 2014 | 84.91 | 85.27 | 82.10 | 82.36 | 463,338 | -2.41(-2.85%) |
Jan 07, 2014 | 84.09 | 85.29 | 83.71 | 84.77 | 298,668 | +0.81(+0.96%) |
Jan 06, 2014 | 84.21 | 84.21 | 83.11 | 83.96 | 486,519 | +0.66(+0.80%) |
Jan 03, 2014 | 82.83 | 84.66 | 82.33 | 83.30 | 501,951 | +0.68(+0.82%) |