Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 94.89 | 95.28 | 94.82 | 95.12 | 233,410 | +0.86(+0.91%) |
Mar 28, 2014 | 94.14 | 94.82 | 94.05 | 94.27 | 118,103 | +0.44(+0.47%) |
Mar 27, 2014 | 93.91 | 94.19 | 93.47 | 93.83 | 202,777 | -0.23(-0.24%) |
Mar 26, 2014 | 95.24 | 95.35 | 94.06 | 94.06 | 196,384 | -0.78(-0.82%) |
Mar 25, 2014 | 95.11 | 95.28 | 94.35 | 94.84 | 367,478 | +0.31(+0.33%) |
Mar 24, 2014 | 95.33 | 95.45 | 94.05 | 94.53 | 118,147 | -0.53(-0.56%) |
Mar 21, 2014 | 95.76 | 95.97 | 94.93 | 95.06 | 198,069 | -0.31(-0.33%) |
Mar 20, 2014 | 94.75 | 95.44 | 94.48 | 95.37 | 145,105 | +0.46(+0.49%) |
Mar 19, 2014 | 95.48 | 95.56 | 94.32 | 94.91 | 139,808 | -0.56(-0.58%) |
Mar 18, 2014 | 94.97 | 95.53 | 94.79 | 95.46 | 253,337 | +0.79(+0.84%) |
Mar 17, 2014 | 94.26 | 94.96 | 94.15 | 94.67 | 260,132 | +0.78(+0.83%) |
Mar 14, 2014 | 93.89 | 94.40 | 93.78 | 93.89 | 167,986 | -0.11(-0.12%) |
Mar 13, 2014 | 95.37 | 95.45 | 93.78 | 94.00 | 470,902 | -1.15(-1.21%) |
Mar 12, 2014 | 94.63 | 95.15 | 94.35 | 95.15 | 140,853 | +0.11(+0.12%) |
Mar 11, 2014 | 95.63 | 95.87 | 94.84 | 95.04 | 147,797 | -0.53(-0.56%) |
Mar 10, 2014 | 95.59 | 95.63 | 95.06 | 95.57 | 107,232 | -0.13(-0.13%) |
Mar 07, 2014 | 96.04 | 96.11 | 95.31 | 95.70 | 234,008 | +0.00(+0.00%) |
Mar 06, 2014 | 95.74 | 95.91 | 95.57 | 95.70 | 239,167 | +0.18(+0.19%) |
Mar 05, 2014 | 95.49 | 95.63 | 95.39 | 95.52 | 261,522 | -0.02(-0.02%) |
Mar 04, 2014 | 94.96 | 95.65 | 94.95 | 95.54 | 194,051 | +1.53(+1.62%) |
Mar 03, 2014 | 93.91 | 94.21 | 93.38 | 94.01 | 375,142 | -0.62(-0.65%) |
Feb 28, 2014 | 94.43 | 95.15 | 94.15 | 94.63 | 815,849 | +0.09(+0.10%) |
Feb 27, 2014 | 93.93 | 94.53 | 93.81 | 94.53 | 126,216 | +0.49(+0.52%) |
Feb 26, 2014 | 94.08 | 94.41 | 93.78 | 94.05 | 311,653 | +0.06(+0.06%) |
Feb 25, 2014 | 93.94 | 94.31 | 93.68 | 93.99 | 448,275 | +0.02(+0.02%) |
Feb 24, 2014 | 93.83 | 94.59 | 93.45 | 93.97 | 166,124 | +0.52(+0.56%) |
Feb 21, 2014 | 93.70 | 93.88 | 93.42 | 93.45 | 170,998 | -0.08(-0.08%) |
Feb 20, 2014 | 92.97 | 93.70 | 92.74 | 93.52 | 201,353 | +0.62(+0.67%) |
Feb 19, 2014 | 93.33 | 93.83 | 92.82 | 92.90 | 117,378 | -0.67(-0.71%) |
Feb 18, 2014 | 93.40 | 93.63 | 93.18 | 93.56 | 239,691 | +0.25(+0.27%) |
Feb 14, 2014 | 92.79 | 93.31 | 93.31 | 93.31 | 161,449 | +0.42(+0.45%) |
Feb 13, 2014 | 91.76 | 92.89 | 91.62 | 92.89 | 110,738 | +0.64(+0.69%) |
Feb 12, 2014 | 92.23 | 92.57 | 92.06 | 92.25 | 88,702 | +0.10(+0.11%) |
Feb 11, 2014 | 91.27 | 92.34 | 91.25 | 92.15 | 142,941 | +1.00(+1.10%) |
Feb 10, 2014 | 91.08 | 91.18 | 90.70 | 91.14 | 181,840 | +0.14(+0.16%) |
Feb 07, 2014 | 90.27 | 91.04 | 90.05 | 91.00 | 725,444 | +1.18(+1.31%) |
Feb 06, 2014 | 88.98 | 89.85 | 88.92 | 89.82 | 152,440 | +1.10(+1.24%) |
Feb 05, 2014 | 88.62 | 88.93 | 87.99 | 88.72 | 230,113 | -0.19(-0.21%) |
Feb 04, 2014 | 88.70 | 89.11 | 88.36 | 88.91 | 722,598 | +0.72(+0.81%) |
Feb 03, 2014 | 90.35 | 90.49 | 88.08 | 88.19 | 298,231 | -2.17(-2.40%) |
Jan 31, 2014 | 90.10 | 90.97 | 89.68 | 90.36 | 235,389 | -0.57(-0.62%) |
Jan 30, 2014 | 90.51 | 91.23 | 90.44 | 90.92 | 208,550 | +1.07(+1.19%) |
Jan 29, 2014 | 90.00 | 90.56 | 89.72 | 89.85 | 231,433 | -0.95(-1.05%) |
Jan 28, 2014 | 90.32 | 90.89 | 90.21 | 90.81 | 313,013 | +0.64(+0.71%) |
Jan 27, 2014 | 90.77 | 91.01 | 89.72 | 90.16 | 571,460 | -0.55(-0.60%) |
Jan 24, 2014 | 92.25 | 92.31 | 90.71 | 90.71 | 810,469 | -2.03(-2.19%) |
Jan 23, 2014 | 93.17 | 93.17 | 92.32 | 92.75 | 229,392 | -0.78(-0.83%) |
Jan 22, 2014 | 93.61 | 93.66 | 93.29 | 93.52 | 252,167 | +0.13(+0.14%) |
Jan 21, 2014 | 93.67 | 93.76 | 92.85 | 93.39 | 788,064 | +0.26(+0.28%) |
Jan 17, 2014 | 93.41 | 93.13 | 93.13 | 93.13 | 259,244 | -0.35(-0.37%) |
Jan 16, 2014 | 93.50 | 93.52 | 93.24 | 93.47 | 140,973 | -0.13(-0.14%) |
Jan 15, 2014 | 93.06 | 93.69 | 93.31 | 93.61 | 218,110 | +0.55(+0.59%) |
Jan 14, 2014 | 92.43 | 93.12 | 92.16 | 93.06 | 197,992 | +1.02(+1.11%) |
Jan 13, 2014 | 93.13 | 93.26 | 91.84 | 92.04 | 278,684 | -1.19(-1.28%) |
Jan 10, 2014 | 93.19 | 93.27 | 92.71 | 93.23 | 719,405 | +0.24(+0.25%) |
Jan 09, 2014 | 93.25 | 93.25 | 92.52 | 92.99 | 198,961 | +0.09(+0.10%) |
Jan 08, 2014 | 92.80 | 93.01 | 92.56 | 92.90 | 559,358 | +0.07(+0.08%) |
Jan 07, 2014 | 92.46 | 92.97 | 92.46 | 92.82 | 172,721 | +0.57(+0.61%) |
Jan 06, 2014 | 92.90 | 92.90 | 92.13 | 92.26 | 401,542 | -0.33(-0.36%) |
Jan 03, 2014 | 92.75 | 92.86 | 92.41 | 92.59 | 321,459 | +0.01(+0.01%) |