Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 101.48 | 101.68 | 100.71 | 100.78 | 988,309 | +0.24(+0.24%) |
Mar 28, 2014 | 98.81 | 100.88 | 98.32 | 100.54 | 959,747 | +2.00(+2.03%) |
Mar 27, 2014 | 98.73 | 99.18 | 97.96 | 98.54 | 921,420 | -0.32(-0.32%) |
Mar 26, 2014 | 100.71 | 100.79 | 98.84 | 98.85 | 742,244 | -1.21(-1.21%) |
Mar 25, 2014 | 99.74 | 100.95 | 98.92 | 100.07 | 980,623 | +1.25(+1.26%) |
Mar 24, 2014 | 100.09 | 100.62 | 98.54 | 98.82 | 962,411 | -0.74(-0.74%) |
Mar 21, 2014 | 100.51 | 100.93 | 99.49 | 99.56 | 1,262,129 | +0.19(+0.20%) |
Mar 20, 2014 | 98.74 | 99.93 | 98.57 | 99.36 | 672,200 | +0.46(+0.47%) |
Mar 19, 2014 | 99.67 | 100.17 | 98.25 | 98.90 | 558,429 | -0.85(-0.85%) |
Mar 18, 2014 | 99.14 | 99.90 | 98.98 | 99.75 | 647,813 | +0.83(+0.84%) |
Mar 17, 2014 | 97.86 | 99.26 | 97.86 | 98.92 | 743,709 | +1.82(+1.87%) |
Mar 14, 2014 | 97.21 | 98.04 | 96.75 | 97.10 | 1,336,938 | -0.20(-0.21%) |
Mar 13, 2014 | 98.95 | 99.27 | 96.44 | 97.30 | 1,330,186 | -1.25(-1.27%) |
Mar 12, 2014 | 98.08 | 98.57 | 97.58 | 98.55 | 857,075 | -0.22(-0.22%) |
Mar 11, 2014 | 101.63 | 101.63 | 98.22 | 98.77 | 746,153 | -1.35(-1.35%) |
Mar 10, 2014 | 101.31 | 101.31 | 99.73 | 100.12 | 756,764 | -0.79(-0.79%) |
Mar 07, 2014 | 100.48 | 100.97 | 100.14 | 100.92 | 1,328,813 | +1.02(+1.02%) |
Mar 06, 2014 | 100.42 | 100.62 | 99.28 | 99.90 | 859,282 | -0.02(-0.02%) |
Mar 05, 2014 | 100.18 | 100.22 | 99.70 | 99.92 | 751,366 | -0.41(-0.41%) |
Mar 04, 2014 | 99.78 | 100.48 | 99.61 | 100.33 | 840,532 | +1.95(+1.98%) |
Mar 03, 2014 | 97.02 | 98.81 | 97.02 | 98.38 | 891,638 | -1.01(-1.02%) |
Feb 28, 2014 | 98.86 | 100.42 | 98.63 | 99.39 | 1,026,557 | +0.53(+0.54%) |
Feb 27, 2014 | 98.31 | 99.04 | 98.05 | 98.86 | 584,524 | +0.36(+0.37%) |
Feb 26, 2014 | 97.93 | 99.18 | 97.61 | 98.50 | 837,192 | +0.71(+0.73%) |
Feb 25, 2014 | 97.40 | 98.29 | 96.82 | 97.78 | 1,027,709 | +0.23(+0.24%) |
Feb 24, 2014 | 96.94 | 97.88 | 96.55 | 97.55 | 1,024,478 | +1.00(+1.04%) |
Feb 21, 2014 | 96.32 | 97.42 | 95.88 | 96.55 | 1,260,118 | +0.27(+0.28%) |
Feb 20, 2014 | 95.45 | 96.53 | 95.07 | 96.28 | 1,152,277 | +0.80(+0.84%) |
Feb 19, 2014 | 95.47 | 96.34 | 95.20 | 95.48 | 1,451,789 | -0.40(-0.42%) |
Feb 18, 2014 | 94.58 | 96.06 | 94.58 | 95.88 | 1,109,451 | +1.21(+1.28%) |
Feb 14, 2014 | 94.16 | 94.67 | 94.67 | 94.67 | 961,141 | +0.45(+0.47%) |
Feb 13, 2014 | 92.50 | 94.24 | 92.01 | 94.22 | 1,285,765 | +1.19(+1.28%) |
Feb 12, 2014 | 91.38 | 93.21 | 91.32 | 93.04 | 1,334,169 | +1.67(+1.83%) |
Feb 11, 2014 | 90.52 | 91.79 | 90.43 | 91.36 | 1,163,944 | +1.16(+1.29%) |
Feb 10, 2014 | 90.64 | 90.72 | 89.85 | 90.20 | 674,537 | -0.25(-0.28%) |
Feb 07, 2014 | 89.67 | 90.64 | 89.07 | 90.45 | 1,541,275 | +1.38(+1.55%) |
Feb 06, 2014 | 88.78 | 89.61 | 88.63 | 89.07 | 1,161,813 | +0.59(+0.66%) |
Feb 05, 2014 | 89.22 | 89.40 | 87.62 | 88.49 | 1,957,707 | -1.02(-1.14%) |
Feb 04, 2014 | 90.12 | 90.22 | 88.70 | 89.51 | 1,782,506 | -0.64(-0.71%) |
Feb 03, 2014 | 92.50 | 93.12 | 89.98 | 90.14 | 2,184,002 | -2.31(-2.50%) |
Jan 31, 2014 | 91.05 | 92.93 | 91.05 | 92.46 | 1,281,952 | -0.21(-0.23%) |
Jan 30, 2014 | 92.99 | 93.65 | 92.27 | 92.66 | 1,595,111 | +0.01(+0.01%) |
Jan 29, 2014 | 94.22 | 95.02 | 91.92 | 92.66 | 2,221,940 | +0.06(+0.07%) |
Jan 28, 2014 | 91.54 | 92.83 | 91.23 | 92.59 | 1,531,255 | +1.65(+1.81%) |
Jan 27, 2014 | 91.95 | 92.36 | 90.00 | 90.94 | 1,405,089 | -0.02(-0.03%) |
Jan 24, 2014 | 93.88 | 93.97 | 90.87 | 90.97 | 1,169,546 | -3.24(-3.44%) |
Jan 23, 2014 | 95.18 | 95.40 | 93.78 | 94.20 | 716,050 | -1.65(-1.72%) |
Jan 22, 2014 | 96.10 | 96.42 | 95.05 | 95.85 | 790,981 | -0.62(-0.64%) |
Jan 21, 2014 | 96.75 | 97.42 | 95.24 | 96.47 | 820,018 | +0.48(+0.50%) |
Jan 17, 2014 | 96.34 | 95.99 | 95.99 | 95.99 | 913,820 | -0.35(-0.36%) |
Jan 16, 2014 | 94.74 | 96.38 | 94.71 | 96.34 | 1,223,849 | +0.64(+0.67%) |
Jan 15, 2014 | 95.26 | 95.82 | 95.16 | 95.69 | 1,104,481 | +0.50(+0.52%) |
Jan 14, 2014 | 92.93 | 95.67 | 92.61 | 95.19 | 1,494,900 | +2.55(+2.75%) |
Jan 13, 2014 | 93.76 | 94.45 | 92.40 | 92.64 | 816,946 | -1.52(-1.62%) |
Jan 10, 2014 | 94.05 | 94.44 | 93.36 | 94.16 | 625,358 | +0.43(+0.46%) |
Jan 09, 2014 | 93.99 | 94.46 | 92.61 | 93.74 | 667,895 | -0.03(-0.03%) |
Jan 08, 2014 | 94.42 | 94.42 | 93.16 | 93.77 | 978,898 | -0.46(-0.49%) |
Jan 07, 2014 | 94.65 | 94.65 | 93.21 | 94.23 | 690,919 | +0.42(+0.45%) |
Jan 06, 2014 | 95.16 | 95.60 | 93.49 | 93.81 | 820,314 | -1.05(-1.11%) |
Jan 03, 2014 | 93.88 | 95.01 | 93.75 | 94.86 | 753,498 | +1.17(+1.25%) |