Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 105.26 | 106.68 | 104.72 | 106.60 | 1,271,511 | +1.93(+1.85%) |
Mar 28, 2014 | 102.55 | 104.93 | 102.37 | 104.67 | 1,067,399 | +2.62(+2.57%) |
Mar 27, 2014 | 101.53 | 102.92 | 101.31 | 102.05 | 955,195 | +0.31(+0.31%) |
Mar 26, 2014 | 104.17 | 104.87 | 101.65 | 101.73 | 948,553 | -1.93(-1.86%) |
Mar 25, 2014 | 102.62 | 104.00 | 102.30 | 103.67 | 1,082,546 | +1.71(+1.68%) |
Mar 24, 2014 | 104.04 | 104.18 | 100.99 | 101.96 | 1,060,337 | -1.41(-1.37%) |
Mar 21, 2014 | 103.98 | 104.57 | 103.05 | 103.37 | 1,772,603 | +0.15(+0.15%) |
Mar 20, 2014 | 104.03 | 104.07 | 102.57 | 103.22 | 1,036,501 | -1.16(-1.11%) |
Mar 19, 2014 | 104.82 | 105.48 | 103.23 | 104.38 | 930,820 | +0.02(+0.01%) |
Mar 18, 2014 | 103.75 | 104.70 | 103.28 | 104.37 | 904,545 | +0.96(+0.93%) |
Mar 17, 2014 | 101.64 | 104.39 | 101.64 | 103.40 | 1,381,083 | +2.07(+2.04%) |
Mar 14, 2014 | 101.02 | 102.00 | 100.42 | 101.34 | 1,438,532 | +0.28(+0.28%) |
Mar 13, 2014 | 102.99 | 103.63 | 100.20 | 101.06 | 1,306,414 | -1.68(-1.64%) |
Mar 12, 2014 | 103.00 | 103.01 | 101.28 | 102.74 | 1,213,208 | -0.26(-0.26%) |
Mar 11, 2014 | 104.10 | 104.59 | 102.52 | 103.00 | 1,249,856 | -0.91(-0.88%) |
Mar 10, 2014 | 103.94 | 103.97 | 103.12 | 103.92 | 1,381,681 | -0.21(-0.20%) |
Mar 07, 2014 | 106.24 | 106.56 | 103.93 | 104.12 | 1,266,649 | -1.07(-1.02%) |
Mar 06, 2014 | 105.75 | 106.18 | 104.81 | 105.19 | 909,794 | -0.21(-0.20%) |
Mar 05, 2014 | 103.88 | 106.01 | 103.33 | 105.40 | 1,845,441 | +1.35(+1.30%) |
Mar 04, 2014 | 103.36 | 104.69 | 103.12 | 104.05 | 1,553,960 | +1.95(+1.91%) |
Mar 03, 2014 | 101.59 | 102.98 | 101.11 | 102.09 | 1,938,594 | -1.06(-1.03%) |
Feb 28, 2014 | 103.23 | 104.49 | 102.01 | 103.16 | 1,800,750 | -0.28(-0.28%) |
Feb 27, 2014 | 101.33 | 103.77 | 101.28 | 103.44 | 1,557,136 | +1.95(+1.92%) |
Feb 26, 2014 | 100.46 | 102.43 | 99.07 | 101.49 | 1,669,283 | +1.57(+1.57%) |
Feb 25, 2014 | 100.03 | 100.98 | 99.58 | 99.93 | 1,686,005 | -0.10(-0.10%) |
Feb 24, 2014 | 98.99 | 100.89 | 98.56 | 100.03 | 1,717,116 | +1.47(+1.49%) |
Feb 21, 2014 | 98.19 | 99.17 | 98.02 | 98.56 | 1,648,991 | +0.56(+0.57%) |
Feb 20, 2014 | 96.16 | 98.17 | 94.73 | 98.00 | 1,850,260 | +2.06(+2.15%) |
Feb 19, 2014 | 97.05 | 97.33 | 95.64 | 95.94 | 1,770,223 | -1.10(-1.13%) |
Feb 18, 2014 | 98.74 | 99.59 | 96.47 | 97.04 | 2,017,975 | -1.35(-1.37%) |
Feb 14, 2014 | 98.28 | 98.39 | 98.39 | 98.39 | 1,944,893 | +0.09(+0.09%) |
Feb 13, 2014 | 97.09 | 98.76 | 96.75 | 98.29 | 1,222,849 | +0.36(+0.36%) |
Feb 12, 2014 | 98.44 | 99.28 | 96.99 | 97.94 | 1,760,525 | -0.03(-0.03%) |
Feb 11, 2014 | 96.97 | 98.37 | 96.77 | 97.97 | 2,123,214 | +0.98(+1.01%) |
Feb 10, 2014 | 96.98 | 98.57 | 96.38 | 96.99 | 2,140,458 | +0.03(+0.03%) |
Feb 07, 2014 | 95.53 | 97.47 | 94.86 | 96.96 | 2,776,553 | +2.09(+2.21%) |
Feb 06, 2014 | 92.87 | 94.89 | 92.68 | 94.86 | 2,662,951 | +2.29(+2.47%) |
Feb 05, 2014 | 91.98 | 92.83 | 91.06 | 92.58 | 2,642,059 | -0.16(-0.17%) |
Feb 04, 2014 | 91.09 | 93.00 | 90.60 | 92.73 | 3,294,510 | +2.78(+3.09%) |
Feb 03, 2014 | 94.65 | 95.37 | 88.33 | 89.96 | 5,077,434 | -4.69(-4.96%) |
Jan 31, 2014 | 93.02 | 96.80 | 92.54 | 94.65 | 4,393,076 | +0.77(+0.82%) |
Jan 30, 2014 | 103.99 | 104.38 | 92.34 | 93.88 | 6,672,390 | -6.68(-6.64%) |
Jan 29, 2014 | 101.39 | 102.57 | 100.10 | 100.57 | 2,074,502 | -1.61(-1.58%) |
Jan 28, 2014 | 101.00 | 103.10 | 99.93 | 102.18 | 2,313,766 | +1.00(+0.99%) |
Jan 27, 2014 | 104.81 | 104.81 | 100.74 | 101.18 | 2,711,997 | -2.26(-2.19%) |
Jan 24, 2014 | 106.79 | 108.11 | 103.31 | 103.44 | 1,879,858 | -5.43(-4.99%) |
Jan 23, 2014 | 106.16 | 108.91 | 106.16 | 108.87 | 1,399,290 | +1.67(+1.56%) |
Jan 22, 2014 | 109.16 | 109.16 | 106.62 | 107.21 | 1,740,555 | -1.93(-1.77%) |
Jan 21, 2014 | 111.68 | 112.11 | 107.66 | 109.14 | 1,510,420 | -2.23(-2.00%) |
Jan 17, 2014 | 111.78 | 111.37 | 111.37 | 111.37 | 1,088,492 | -1.58(-1.40%) |
Jan 16, 2014 | 111.92 | 113.08 | 111.34 | 112.95 | 1,006,349 | +1.04(+0.93%) |
Jan 15, 2014 | 110.24 | 112.27 | 110.22 | 111.91 | 1,060,607 | +1.67(+1.51%) |
Jan 14, 2014 | 109.04 | 110.32 | 108.89 | 110.24 | 1,543,257 | +1.24(+1.14%) |
Jan 13, 2014 | 110.92 | 111.16 | 108.49 | 109.00 | 980,859 | -2.23(-2.00%) |
Jan 10, 2014 | 113.55 | 113.62 | 110.98 | 111.22 | 1,201,697 | -1.68(-1.49%) |
Jan 09, 2014 | 112.23 | 113.16 | 111.18 | 112.91 | 1,110,973 | +1.00(+0.89%) |
Jan 08, 2014 | 110.42 | 111.91 | 108.97 | 111.91 | 1,147,030 | +2.14(+1.95%) |
Jan 07, 2014 | 110.00 | 110.88 | 109.68 | 109.76 | 935,514 | +0.09(+0.08%) |
Jan 06, 2014 | 111.74 | 111.98 | 109.61 | 109.67 | 833,270 | -1.74(-1.56%) |
Jan 03, 2014 | 110.98 | 112.59 | 110.98 | 111.41 | 623,092 | +0.62(+0.56%) |