Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 87.60 | 88.88 | 87.52 | 88.81 | 564,756 | +0.53(+0.60%) |
Mar 28, 2014 | 88.12 | 88.41 | 88.02 | 88.28 | 260,617 | +0.46(+0.53%) |
Mar 27, 2014 | 88.04 | 88.30 | 87.57 | 87.82 | 470,965 | -0.01(-0.01%) |
Mar 26, 2014 | 88.50 | 88.69 | 87.81 | 87.82 | 500,204 | -0.33(-0.37%) |
Mar 25, 2014 | 88.21 | 88.72 | 87.79 | 88.15 | 507,921 | +0.07(+0.08%) |
Mar 24, 2014 | 88.63 | 88.90 | 88.05 | 88.08 | 428,497 | -0.14(-0.15%) |
Mar 21, 2014 | 88.79 | 88.86 | 88.11 | 88.22 | 771,061 | -0.36(-0.41%) |
Mar 20, 2014 | 88.50 | 88.86 | 88.26 | 88.58 | 345,017 | +0.05(+0.06%) |
Mar 19, 2014 | 89.17 | 89.17 | 88.26 | 88.53 | 311,544 | -0.40(-0.45%) |
Mar 18, 2014 | 88.63 | 89.17 | 88.36 | 88.93 | 258,631 | +0.34(+0.38%) |
Mar 17, 2014 | 88.61 | 89.00 | 88.35 | 88.59 | 368,173 | +0.31(+0.35%) |
Mar 14, 2014 | 88.09 | 88.71 | 88.09 | 88.28 | 353,201 | +0.04(+0.04%) |
Mar 13, 2014 | 88.27 | 88.59 | 88.12 | 88.24 | 559,736 | +0.14(+0.15%) |
Mar 12, 2014 | 86.92 | 88.12 | 86.75 | 88.11 | 404,199 | +0.84(+0.96%) |
Mar 11, 2014 | 87.71 | 87.77 | 86.85 | 87.27 | 350,437 | -0.26(-0.30%) |
Mar 10, 2014 | 87.02 | 87.54 | 86.63 | 87.53 | 470,730 | +0.35(+0.41%) |
Mar 07, 2014 | 87.29 | 87.42 | 86.73 | 87.18 | 895,380 | +0.15(+0.18%) |
Mar 06, 2014 | 86.44 | 87.46 | 86.23 | 87.02 | 740,272 | +0.74(+0.86%) |
Mar 05, 2014 | 86.40 | 86.52 | 86.06 | 86.28 | 554,911 | -0.08(-0.09%) |
Mar 04, 2014 | 87.05 | 87.07 | 86.18 | 86.36 | 546,867 | +0.13(+0.15%) |
Mar 03, 2014 | 85.95 | 86.78 | 85.95 | 86.24 | 636,278 | -0.41(-0.47%) |
Feb 28, 2014 | 86.87 | 87.50 | 86.58 | 86.64 | 600,148 | -0.19(-0.22%) |
Feb 27, 2014 | 86.18 | 87.01 | 86.03 | 86.83 | 277,775 | +0.54(+0.62%) |
Feb 26, 2014 | 86.24 | 86.46 | 86.18 | 86.30 | 493,813 | +0.23(+0.26%) |
Feb 25, 2014 | 86.03 | 86.55 | 85.62 | 86.07 | 544,171 | +0.06(+0.07%) |
Feb 24, 2014 | 86.08 | 86.46 | 86.00 | 86.01 | 487,831 | -0.14(-0.16%) |
Feb 21, 2014 | 86.34 | 86.52 | 86.09 | 86.14 | 476,359 | -0.03(-0.03%) |
Feb 20, 2014 | 85.96 | 86.31 | 85.10 | 86.17 | 651,603 | +1.08(+1.27%) |
Feb 19, 2014 | 84.89 | 85.84 | 84.76 | 85.09 | 530,325 | -0.04(-0.04%) |
Feb 18, 2014 | 84.80 | 85.23 | 84.49 | 85.13 | 784,541 | +0.69(+0.82%) |
Feb 14, 2014 | 83.89 | 84.44 | 84.44 | 84.44 | 722,577 | +0.58(+0.69%) |
Feb 13, 2014 | 82.70 | 84.02 | 82.69 | 83.86 | 1,195,385 | +0.77(+0.93%) |
Feb 12, 2014 | 83.28 | 83.85 | 82.33 | 83.09 | 1,576,605 | -0.24(-0.28%) |
Feb 11, 2014 | 83.66 | 85.17 | 83.28 | 83.32 | 1,925,398 | -0.41(-0.49%) |
Feb 10, 2014 | 82.60 | 84.00 | 82.30 | 83.73 | 783,603 | +0.89(+1.07%) |
Feb 07, 2014 | 82.35 | 83.01 | 82.06 | 82.84 | 593,490 | +0.54(+0.65%) |
Feb 06, 2014 | 81.32 | 82.88 | 81.32 | 82.31 | 708,500 | -0.73(-0.88%) |
Feb 05, 2014 | 84.24 | 86.12 | 82.17 | 83.04 | 1,391,776 | +1.14(+1.40%) |
Feb 04, 2014 | 81.97 | 82.18 | 81.45 | 81.90 | 719,185 | +0.34(+0.41%) |
Feb 03, 2014 | 81.58 | 82.43 | 81.36 | 81.56 | 1,244,657 | -0.73(-0.88%) |
Jan 31, 2014 | 83.01 | 83.57 | 82.15 | 82.29 | 968,170 | -2.02(-2.40%) |
Jan 30, 2014 | 82.92 | 84.64 | 82.57 | 84.31 | 553,437 | +2.02(+2.46%) |
Jan 29, 2014 | 82.34 | 83.00 | 82.07 | 82.29 | 339,330 | -0.55(-0.67%) |
Jan 28, 2014 | 82.14 | 83.65 | 82.14 | 82.84 | 530,431 | +0.63(+0.77%) |
Jan 27, 2014 | 81.59 | 82.58 | 81.35 | 82.21 | 627,148 | +0.74(+0.91%) |
Jan 24, 2014 | 81.75 | 81.75 | 81.36 | 81.46 | 667,274 | -0.55(-0.67%) |
Jan 23, 2014 | 83.45 | 83.82 | 81.65 | 82.02 | 399,092 | -1.88(-2.24%) |
Jan 22, 2014 | 82.60 | 84.08 | 82.60 | 83.89 | 498,431 | +1.34(+1.63%) |
Jan 21, 2014 | 82.70 | 83.02 | 81.81 | 82.55 | 324,087 | +0.00(+0.00%) |
Jan 17, 2014 | 82.25 | 82.55 | 82.55 | 82.55 | 719,270 | +0.49(+0.60%) |
Jan 16, 2014 | 82.23 | 82.41 | 81.56 | 82.06 | 369,440 | -0.36(-0.44%) |
Jan 15, 2014 | 82.87 | 82.87 | 81.92 | 82.43 | 670,224 | -0.44(-0.54%) |
Jan 14, 2014 | 82.06 | 82.97 | 81.95 | 82.87 | 283,102 | +1.04(+1.27%) |
Jan 13, 2014 | 82.83 | 83.07 | 81.65 | 81.83 | 468,738 | -1.46(-1.75%) |
Jan 10, 2014 | 83.59 | 84.10 | 83.12 | 83.29 | 596,283 | -0.07(-0.09%) |
Jan 09, 2014 | 83.11 | 83.50 | 82.88 | 83.36 | 632,681 | +0.45(+0.55%) |
Jan 08, 2014 | 82.28 | 83.15 | 81.84 | 82.91 | 926,893 | +0.64(+0.78%) |
Jan 07, 2014 | 82.14 | 82.77 | 81.55 | 82.26 | 1,012,438 | -0.44(-0.54%) |
Jan 06, 2014 | 82.78 | 82.99 | 82.28 | 82.71 | 1,053,051 | +0.11(+0.13%) |
Jan 03, 2014 | 85.51 | 85.56 | 81.57 | 82.60 | 2,470,445 | -2.75(-3.22%) |