Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 95.90 | 96.66 | 95.43 | 96.60 | 1,086,970 | +1.57(+1.66%) |
Mar 28, 2014 | 95.14 | 95.70 | 94.89 | 95.03 | 1,455,430 | +0.03(+0.03%) |
Mar 27, 2014 | 95.74 | 95.92 | 94.58 | 95.00 | 1,178,955 | -0.76(-0.79%) |
Mar 26, 2014 | 97.26 | 97.39 | 95.74 | 95.76 | 1,839,968 | -1.13(-1.16%) |
Mar 25, 2014 | 98.51 | 98.85 | 96.76 | 96.89 | 1,883,931 | -1.37(-1.39%) |
Mar 24, 2014 | 99.31 | 99.73 | 97.99 | 98.26 | 879,272 | -0.80(-0.80%) |
Mar 21, 2014 | 99.27 | 99.81 | 98.34 | 99.05 | 2,134,837 | +0.62(+0.63%) |
Mar 20, 2014 | 97.77 | 98.61 | 97.60 | 98.43 | 860,358 | +0.64(+0.66%) |
Mar 19, 2014 | 98.60 | 98.98 | 97.29 | 97.79 | 1,148,085 | -0.91(-0.92%) |
Mar 18, 2014 | 98.47 | 98.96 | 98.40 | 98.70 | 758,136 | +0.29(+0.29%) |
Mar 17, 2014 | 97.65 | 99.19 | 97.65 | 98.42 | 1,055,171 | +1.24(+1.28%) |
Mar 14, 2014 | 97.69 | 98.85 | 97.08 | 97.17 | 1,423,860 | -0.55(-0.57%) |
Mar 13, 2014 | 99.02 | 99.57 | 97.69 | 97.73 | 1,608,063 | -1.23(-1.24%) |
Mar 12, 2014 | 98.90 | 99.27 | 98.32 | 98.95 | 1,955,987 | -0.55(-0.56%) |
Mar 11, 2014 | 98.55 | 100.03 | 98.18 | 99.51 | 2,030,502 | +0.95(+0.96%) |
Mar 10, 2014 | 97.93 | 98.64 | 97.69 | 98.56 | 835,143 | +0.30(+0.31%) |
Mar 07, 2014 | 98.34 | 98.62 | 98.00 | 98.26 | 1,136,095 | +0.23(+0.23%) |
Mar 06, 2014 | 97.65 | 98.46 | 97.51 | 98.03 | 818,105 | +0.43(+0.44%) |
Mar 05, 2014 | 98.15 | 98.15 | 97.31 | 97.60 | 1,253,511 | -0.25(-0.26%) |
Mar 04, 2014 | 97.25 | 98.12 | 96.68 | 97.85 | 1,812,719 | +1.50(+1.56%) |
Mar 03, 2014 | 94.76 | 96.54 | 94.76 | 96.35 | 1,571,055 | +0.21(+0.21%) |
Feb 28, 2014 | 95.13 | 96.55 | 95.00 | 96.14 | 1,492,269 | +0.98(+1.03%) |
Feb 27, 2014 | 93.69 | 95.28 | 93.57 | 95.16 | 1,068,674 | +1.09(+1.16%) |
Feb 26, 2014 | 93.52 | 94.75 | 93.32 | 94.07 | 1,346,664 | +0.76(+0.81%) |
Feb 25, 2014 | 91.14 | 93.73 | 91.14 | 93.32 | 1,766,378 | +1.95(+2.14%) |
Feb 24, 2014 | 90.73 | 91.66 | 90.68 | 91.36 | 1,501,298 | +0.18(+0.20%) |
Feb 21, 2014 | 91.28 | 93.69 | 90.43 | 91.18 | 2,239,600 | +0.29(+0.31%) |
Feb 20, 2014 | 91.07 | 91.17 | 90.13 | 90.90 | 1,706,902 | -0.09(-0.10%) |
Feb 19, 2014 | 91.93 | 92.93 | 90.96 | 90.99 | 1,039,001 | -0.99(-1.08%) |
Feb 18, 2014 | 92.25 | 92.52 | 91.92 | 91.98 | 854,065 | -0.06(-0.07%) |
Feb 14, 2014 | 91.28 | 92.04 | 92.04 | 92.04 | 653,036 | +0.76(+0.83%) |
Feb 13, 2014 | 89.84 | 91.70 | 89.72 | 91.28 | 833,601 | +1.03(+1.15%) |
Feb 12, 2014 | 90.43 | 90.80 | 90.15 | 90.25 | 883,946 | -0.24(-0.27%) |
Feb 11, 2014 | 89.78 | 90.73 | 89.50 | 90.49 | 1,055,680 | +0.70(+0.79%) |
Feb 10, 2014 | 89.18 | 89.99 | 88.45 | 89.78 | 1,166,340 | +0.44(+0.49%) |
Feb 07, 2014 | 89.58 | 89.82 | 89.06 | 89.35 | 1,539,039 | +0.21(+0.24%) |
Feb 06, 2014 | 88.42 | 89.18 | 87.90 | 89.13 | 1,252,067 | +0.65(+0.74%) |
Feb 05, 2014 | 87.78 | 88.66 | 87.13 | 88.48 | 1,057,764 | +0.41(+0.47%) |
Feb 04, 2014 | 88.29 | 88.42 | 87.35 | 88.07 | 1,434,616 | +0.60(+0.68%) |
Feb 03, 2014 | 89.49 | 90.36 | 87.33 | 87.47 | 1,770,790 | -2.24(-2.50%) |
Jan 31, 2014 | 88.75 | 90.14 | 88.54 | 89.71 | 1,293,296 | -0.26(-0.29%) |
Jan 30, 2014 | 89.86 | 90.66 | 89.32 | 89.97 | 1,388,119 | +0.54(+0.60%) |
Jan 29, 2014 | 88.66 | 89.98 | 88.56 | 89.43 | 2,267,488 | +0.34(+0.38%) |
Jan 28, 2014 | 88.34 | 89.29 | 88.34 | 89.10 | 1,049,643 | +0.97(+1.10%) |
Jan 27, 2014 | 88.61 | 88.73 | 87.39 | 88.12 | 1,407,329 | -0.53(-0.59%) |
Jan 24, 2014 | 90.24 | 90.48 | 88.59 | 88.65 | 2,212,399 | -2.31(-2.54%) |
Jan 23, 2014 | 91.71 | 91.91 | 90.53 | 90.96 | 1,323,152 | -1.56(-1.69%) |
Jan 22, 2014 | 93.02 | 93.02 | 92.26 | 92.52 | 912,463 | -0.19(-0.20%) |
Jan 21, 2014 | 93.29 | 93.41 | 91.77 | 92.71 | 980,907 | -0.22(-0.24%) |
Jan 17, 2014 | 93.38 | 92.93 | 92.93 | 92.93 | 990,817 | -0.27(-0.29%) |
Jan 16, 2014 | 92.49 | 93.38 | 92.46 | 93.20 | 889,693 | +0.74(+0.80%) |
Jan 15, 2014 | 93.09 | 93.22 | 92.00 | 92.46 | 1,210,391 | -0.63(-0.68%) |
Jan 14, 2014 | 92.18 | 93.13 | 91.57 | 93.09 | 1,284,976 | +1.10(+1.19%) |
Jan 13, 2014 | 93.61 | 93.94 | 91.82 | 92.00 | 1,097,577 | -2.04(-2.17%) |
Jan 10, 2014 | 94.36 | 94.58 | 93.64 | 94.04 | 962,833 | +0.35(+0.37%) |
Jan 09, 2014 | 93.69 | 93.76 | 92.70 | 93.69 | 1,224,513 | +0.77(+0.83%) |
Jan 08, 2014 | 92.04 | 93.25 | 91.74 | 92.92 | 1,356,953 | +0.72(+0.78%) |
Jan 07, 2014 | 91.44 | 92.66 | 91.33 | 92.20 | 1,122,571 | +0.94(+1.03%) |
Jan 06, 2014 | 90.49 | 91.62 | 90.32 | 91.26 | 1,850,954 | -1.46(-1.58%) |
Jan 03, 2014 | 92.89 | 93.05 | 92.60 | 92.73 | 621,400 | +0.12(+0.13%) |