Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 97.80 | 98.77 | 97.43 | 98.62 | 859,307 | +1.30(+1.33%) |
Mar 28, 2014 | 97.45 | 98.30 | 97.05 | 97.32 | 961,173 | +0.34(+0.35%) |
Mar 27, 2014 | 96.68 | 97.19 | 96.05 | 96.98 | 841,940 | +0.51(+0.53%) |
Mar 26, 2014 | 96.80 | 97.66 | 96.46 | 96.47 | 744,078 | +0.19(+0.19%) |
Mar 25, 2014 | 96.02 | 96.49 | 95.30 | 96.28 | 656,255 | +0.63(+0.66%) |
Mar 24, 2014 | 97.00 | 97.50 | 95.32 | 95.65 | 1,076,012 | -0.85(-0.88%) |
Mar 21, 2014 | 98.13 | 98.61 | 96.45 | 96.50 | 1,537,476 | -0.92(-0.94%) |
Mar 20, 2014 | 97.38 | 97.55 | 96.86 | 97.42 | 713,337 | +0.00(+0.00%) |
Mar 19, 2014 | 98.31 | 98.57 | 96.91 | 97.42 | 780,280 | -0.97(-0.98%) |
Mar 18, 2014 | 97.39 | 98.43 | 97.25 | 98.39 | 704,022 | +1.00(+1.03%) |
Mar 17, 2014 | 97.33 | 97.92 | 97.26 | 97.39 | 718,318 | +0.23(+0.23%) |
Mar 14, 2014 | 96.86 | 97.82 | 96.73 | 97.16 | 1,200,439 | +0.13(+0.14%) |
Mar 13, 2014 | 97.49 | 97.69 | 96.76 | 97.02 | 1,212,513 | -0.24(-0.24%) |
Mar 12, 2014 | 96.78 | 97.30 | 96.46 | 97.26 | 805,270 | +0.11(+0.11%) |
Mar 11, 2014 | 97.39 | 97.39 | 96.91 | 97.15 | 1,079,722 | -0.23(-0.23%) |
Mar 10, 2014 | 97.18 | 97.71 | 97.02 | 97.38 | 798,053 | +0.03(+0.03%) |
Mar 07, 2014 | 97.56 | 97.56 | 96.82 | 97.34 | 1,061,886 | +0.35(+0.36%) |
Mar 06, 2014 | 97.89 | 98.01 | 96.95 | 97.00 | 940,206 | -0.48(-0.50%) |
Mar 05, 2014 | 97.84 | 97.84 | 96.71 | 97.48 | 877,272 | -0.35(-0.36%) |
Mar 04, 2014 | 97.46 | 97.96 | 97.22 | 97.84 | 1,384,546 | +1.48(+1.53%) |
Mar 03, 2014 | 96.14 | 97.53 | 95.70 | 96.36 | 1,158,673 | -0.23(-0.24%) |
Feb 28, 2014 | 96.47 | 97.55 | 95.96 | 96.59 | 1,220,331 | +0.10(+0.10%) |
Feb 27, 2014 | 96.41 | 96.69 | 95.99 | 96.49 | 911,124 | +0.18(+0.18%) |
Feb 26, 2014 | 95.96 | 96.93 | 95.74 | 96.32 | 1,111,806 | +0.30(+0.31%) |
Feb 25, 2014 | 96.39 | 96.94 | 95.56 | 96.02 | 1,052,538 | -0.39(-0.41%) |
Feb 24, 2014 | 96.95 | 97.17 | 96.40 | 96.41 | 984,371 | +0.02(+0.02%) |
Feb 21, 2014 | 96.98 | 97.12 | 96.31 | 96.39 | 749,669 | -0.45(-0.47%) |
Feb 20, 2014 | 95.81 | 97.11 | 95.57 | 96.85 | 1,280,959 | +1.28(+1.34%) |
Feb 19, 2014 | 96.46 | 97.17 | 95.48 | 95.56 | 1,126,664 | -1.16(-1.20%) |
Feb 18, 2014 | 95.99 | 96.85 | 95.68 | 96.72 | 1,281,534 | +0.81(+0.85%) |
Feb 14, 2014 | 95.57 | 95.91 | 95.91 | 95.91 | 862,170 | +0.05(+0.05%) |
Feb 13, 2014 | 94.57 | 95.89 | 94.26 | 95.86 | 1,150,264 | +0.86(+0.91%) |
Feb 12, 2014 | 94.60 | 95.04 | 94.30 | 94.99 | 1,493,031 | +0.27(+0.28%) |
Feb 11, 2014 | 92.65 | 94.73 | 92.62 | 94.73 | 1,666,161 | +1.72(+1.85%) |
Feb 10, 2014 | 92.06 | 93.13 | 91.87 | 93.01 | 1,662,665 | +0.69(+0.74%) |
Feb 07, 2014 | 90.20 | 92.35 | 90.12 | 92.32 | 1,583,337 | +2.47(+2.75%) |
Feb 06, 2014 | 89.98 | 90.33 | 89.59 | 89.85 | 1,274,070 | -0.07(-0.07%) |
Feb 05, 2014 | 89.07 | 90.18 | 88.77 | 89.91 | 1,690,046 | +1.04(+1.17%) |
Feb 04, 2014 | 89.95 | 90.84 | 88.50 | 88.87 | 1,701,490 | +0.51(+0.58%) |
Feb 03, 2014 | 90.81 | 90.93 | 88.20 | 88.36 | 2,280,067 | -2.28(-2.52%) |
Jan 31, 2014 | 89.61 | 90.96 | 89.14 | 90.64 | 1,759,390 | +0.12(+0.13%) |
Jan 30, 2014 | 90.85 | 91.10 | 90.24 | 90.53 | 1,276,924 | +0.20(+0.22%) |
Jan 29, 2014 | 90.11 | 90.94 | 89.90 | 90.32 | 1,037,161 | -0.39(-0.43%) |
Jan 28, 2014 | 89.72 | 90.84 | 89.63 | 90.72 | 845,965 | +1.10(+1.23%) |
Jan 27, 2014 | 90.75 | 90.83 | 89.41 | 89.62 | 1,180,688 | -0.71(-0.79%) |
Jan 24, 2014 | 91.25 | 92.24 | 90.32 | 90.33 | 1,278,926 | -2.22(-2.40%) |
Jan 23, 2014 | 93.38 | 93.38 | 92.17 | 92.55 | 920,544 | -0.97(-1.04%) |
Jan 22, 2014 | 93.79 | 93.98 | 93.12 | 93.53 | 729,398 | +0.09(+0.10%) |
Jan 21, 2014 | 94.05 | 94.33 | 93.13 | 93.43 | 970,036 | +0.12(+0.13%) |
Jan 17, 2014 | 93.41 | 93.32 | 93.32 | 93.32 | 1,145,703 | -0.57(-0.61%) |
Jan 16, 2014 | 93.64 | 94.22 | 93.51 | 93.89 | 793,108 | +0.14(+0.15%) |
Jan 15, 2014 | 93.64 | 93.85 | 93.28 | 93.74 | 867,020 | +0.10(+0.11%) |
Jan 14, 2014 | 93.59 | 93.65 | 92.81 | 93.64 | 975,173 | +0.54(+0.58%) |
Jan 13, 2014 | 93.92 | 94.35 | 92.87 | 93.11 | 776,028 | -1.24(-1.32%) |
Jan 10, 2014 | 94.02 | 94.49 | 93.38 | 94.35 | 1,112,320 | +0.33(+0.35%) |
Jan 09, 2014 | 93.43 | 94.23 | 93.15 | 94.02 | 775,400 | +0.90(+0.96%) |
Jan 08, 2014 | 92.65 | 93.45 | 92.20 | 93.12 | 1,390,967 | +0.04(+0.05%) |
Jan 07, 2014 | 92.45 | 93.43 | 92.45 | 93.08 | 1,448,335 | +1.32(+1.44%) |
Jan 06, 2014 | 92.18 | 92.60 | 91.45 | 91.76 | 609,099 | +0.07(+0.07%) |
Jan 03, 2014 | 91.66 | 92.34 | 91.59 | 91.69 | 500,836 | +0.19(+0.21%) |