Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 90.56 | 93.04 | 86.96 | 93.04 | 3,185 | +4.96(+5.63%) |
Mar 28, 2014 | 86.96 | 88.42 | 85.48 | 88.08 | 872 | +0.99(+1.14%) |
Mar 27, 2014 | 85.47 | 87.46 | 84.48 | 87.09 | 374 | +2.73(+3.24%) |
Mar 26, 2014 | 85.72 | 87.46 | 84.23 | 84.36 | 2,649 | -1.86(-2.16%) |
Mar 25, 2014 | 84.98 | 86.59 | 83.86 | 86.22 | 1,248 | +0.87(+1.02%) |
Mar 24, 2014 | 86.84 | 88.08 | 84.11 | 85.35 | 2,644 | -1.49(-1.71%) |
Mar 21, 2014 | 82.87 | 86.84 | 82.87 | 86.84 | 10,425 | +3.10(+3.70%) |
Mar 20, 2014 | 82.12 | 83.74 | 81.01 | 83.74 | 1,056 | +1.12(+1.35%) |
Mar 19, 2014 | 83.49 | 83.74 | 81.50 | 82.62 | 1,256 | -0.50(-0.60%) |
Mar 18, 2014 | 83.24 | 83.74 | 81.03 | 83.12 | 1,507 | -0.74(-0.89%) |
Mar 17, 2014 | 81.63 | 84.23 | 81.63 | 83.86 | 3,962 | +2.23(+2.74%) |
Mar 14, 2014 | 82.62 | 83.74 | 79.52 | 81.63 | 2,423 | -1.98(-2.37%) |
Mar 13, 2014 | 83.61 | 83.74 | 79.71 | 83.61 | 1,742 | +0.37(+0.45%) |
Mar 12, 2014 | 82.37 | 84.23 | 79.52 | 83.24 | 2,990 | +0.99(+1.21%) |
Mar 11, 2014 | 83.49 | 85.46 | 82.25 | 82.25 | 1,939 | -0.37(-0.45%) |
Mar 10, 2014 | 83.12 | 84.36 | 81.68 | 82.62 | 2,281 | +0.87(+1.06%) |
Mar 07, 2014 | 79.27 | 82.74 | 78.65 | 81.75 | 3,266 | +2.48(+3.13%) |
Mar 06, 2014 | 77.66 | 79.39 | 76.67 | 79.27 | 1,581 | +1.61(+2.08%) |
Mar 05, 2014 | 77.71 | 78.03 | 76.91 | 77.66 | 682 | -0.12(-0.16%) |
Mar 04, 2014 | 77.04 | 77.96 | 76.30 | 77.78 | 874 | +1.61(+2.12%) |
Mar 03, 2014 | 76.54 | 76.54 | 74.43 | 76.17 | 3,135 | -0.50(-0.65%) |
Feb 28, 2014 | 77.29 | 78.40 | 75.80 | 76.67 | 1,847 | -0.74(-0.96%) |
Feb 27, 2014 | 78.15 | 79.15 | 75.43 | 77.41 | 2,439 | -1.49(-1.89%) |
Feb 26, 2014 | 79.15 | 79.52 | 76.91 | 78.90 | 1,801 | +0.50(+0.63%) |
Feb 25, 2014 | 79.39 | 79.89 | 76.79 | 78.40 | 1,771 | -0.99(-1.25%) |
Feb 24, 2014 | 78.65 | 80.14 | 77.16 | 79.39 | 2,284 | +1.24(+1.59%) |
Feb 21, 2014 | 76.91 | 80.14 | 76.54 | 78.15 | 1,331 | +0.99(+1.29%) |
Feb 20, 2014 | 80.51 | 80.51 | 76.91 | 77.16 | 3,007 | -2.11(-2.66%) |
Feb 19, 2014 | 82.29 | 82.42 | 76.67 | 79.27 | 3,166 | -4.09(-4.91%) |
Feb 18, 2014 | 85.72 | 85.72 | 80.02 | 83.36 | 4,119 | -2.85(-3.31%) |
Feb 14, 2014 | 83.49 | 86.22 | 86.22 | 86.22 | 1,741 | +1.49(+1.76%) |
Feb 13, 2014 | 82.87 | 84.85 | 81.88 | 84.73 | 2,816 | +0.37(+0.44%) |
Feb 12, 2014 | 83.86 | 85.60 | 82.00 | 84.36 | 1,675 | +0.62(+0.74%) |
Feb 11, 2014 | 79.39 | 84.36 | 76.43 | 83.74 | 4,564 | +8.19(+10.84%) |
Feb 10, 2014 | 79.64 | 80.51 | 75.55 | 75.55 | 2,824 | -4.96(-6.16%) |
Feb 07, 2014 | 79.64 | 80.76 | 75.80 | 80.51 | 3,535 | +0.62(+0.78%) |
Feb 06, 2014 | 81.88 | 83.12 | 77.91 | 79.89 | 2,701 | -2.11(-2.57%) |
Feb 05, 2014 | 80.88 | 82.12 | 79.78 | 82.00 | 2,428 | -0.25(-0.30%) |
Feb 04, 2014 | 78.15 | 82.99 | 77.29 | 82.25 | 2,356 | +3.10(+3.92%) |
Feb 03, 2014 | 81.88 | 83.49 | 76.91 | 79.15 | 4,234 | -6.33(-7.40%) |
Jan 31, 2014 | 83.74 | 86.47 | 79.78 | 85.47 | 1,868 | +0.99(+1.17%) |
Jan 30, 2014 | 83.12 | 84.48 | 81.89 | 84.48 | 1,838 | +1.36(+1.64%) |
Jan 29, 2014 | 80.88 | 83.12 | 75.55 | 83.12 | 4,295 | +0.37(+0.45%) |
Jan 28, 2014 | 79.64 | 83.49 | 79.27 | 82.74 | 4,180 | +3.10(+3.89%) |
Jan 27, 2014 | 85.47 | 85.47 | 76.42 | 79.64 | 16,143 | -8.06(-9.19%) |
Jan 24, 2014 | 90.44 | 91.68 | 82.74 | 87.71 | 7,094 | -4.34(-4.72%) |
Jan 23, 2014 | 92.67 | 93.54 | 89.94 | 92.05 | 3,973 | -1.49(-1.59%) |
Jan 22, 2014 | 95.89 | 96.14 | 90.81 | 93.54 | 5,723 | -1.12(-1.18%) |
Jan 21, 2014 | 90.19 | 94.90 | 88.70 | 94.65 | 11,649 | +6.57(+7.46%) |
Jan 17, 2014 | 88.08 | 88.08 | 88.08 | 88.08 | 2,563 | +0.50(+0.57%) |
Jan 16, 2014 | 85.47 | 87.71 | 83.74 | 87.58 | 4,132 | +1.86(+2.17%) |
Jan 15, 2014 | 80.26 | 86.47 | 80.26 | 85.72 | 8,256 | +4.71(+5.82%) |
Jan 14, 2014 | 81.75 | 86.59 | 78.29 | 81.01 | 12,257 | -1.24(-1.51%) |
Jan 13, 2014 | 82.99 | 88.95 | 80.02 | 82.25 | 15,433 | +2.85(+3.59%) |
Jan 10, 2014 | 80.51 | 80.51 | 75.43 | 79.39 | 7,673 | -1.24(-1.54%) |
Jan 09, 2014 | 82.25 | 84.23 | 78.40 | 80.64 | 14,206 | -1.61(-1.96%) |
Jan 08, 2014 | 78.15 | 82.74 | 76.67 | 82.25 | 16,527 | +4.34(+5.57%) |
Jan 07, 2014 | 76.05 | 81.26 | 75.87 | 77.91 | 9,954 | +2.61(+3.46%) |
Jan 06, 2014 | 68.85 | 77.53 | 68.11 | 75.30 | 9,489 | +7.20(+10.56%) |
Jan 03, 2014 | 64.01 | 69.47 | 63.02 | 68.11 | 12,273 | +5.09(+8.07%) |