Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 91.50 | 93.01 | 91.46 | 92.12 | 6,374,577 | +2.08(+2.31%) |
Mar 28, 2014 | 91.32 | 92.71 | 89.91 | 90.04 | 4,345,869 | -1.30(-1.42%) |
Mar 27, 2014 | 90.61 | 92.60 | 90.00 | 91.34 | 6,076,471 | +1.63(+1.82%) |
Mar 26, 2014 | 90.55 | 91.79 | 89.67 | 89.71 | 5,113,783 | -0.39(-0.43%) |
Mar 25, 2014 | 90.93 | 92.58 | 89.38 | 90.10 | 5,157,987 | -0.49(-0.54%) |
Mar 24, 2014 | 92.07 | 92.24 | 88.55 | 90.59 | 5,854,459 | -1.23(-1.34%) |
Mar 21, 2014 | 94.89 | 96.32 | 91.59 | 91.82 | 9,507,454 | -3.08(-3.24%) |
Mar 20, 2014 | 94.23 | 94.93 | 93.54 | 94.89 | 3,084,889 | +0.35(+0.37%) |
Mar 19, 2014 | 95.60 | 95.60 | 93.90 | 94.54 | 3,480,318 | -0.66(-0.70%) |
Mar 18, 2014 | 92.99 | 95.22 | 92.85 | 95.21 | 4,348,243 | +2.70(+2.91%) |
Mar 17, 2014 | 91.96 | 93.60 | 91.53 | 92.51 | 3,435,536 | +0.99(+1.08%) |
Mar 14, 2014 | 92.17 | 93.30 | 91.39 | 91.53 | 2,966,608 | -1.06(-1.15%) |
Mar 13, 2014 | 94.24 | 94.37 | 92.10 | 92.59 | 3,258,082 | -1.51(-1.60%) |
Mar 12, 2014 | 91.85 | 94.11 | 91.85 | 94.10 | 3,694,197 | +1.28(+1.38%) |
Mar 11, 2014 | 93.70 | 93.81 | 92.42 | 92.82 | 3,554,896 | -0.84(-0.90%) |
Mar 10, 2014 | 91.32 | 94.19 | 91.31 | 93.66 | 5,069,294 | +2.35(+2.57%) |
Mar 07, 2014 | 93.60 | 94.04 | 89.82 | 91.32 | 9,539,261 | -1.44(-1.55%) |
Mar 06, 2014 | 94.63 | 95.17 | 92.71 | 92.76 | 4,104,595 | -1.49(-1.58%) |
Mar 05, 2014 | 94.25 | 94.97 | 93.65 | 94.25 | 3,293,092 | +0.14(+0.15%) |
Mar 04, 2014 | 93.60 | 94.16 | 93.00 | 94.11 | 3,424,567 | +1.73(+1.87%) |
Mar 03, 2014 | 91.79 | 92.75 | 91.51 | 92.39 | 3,352,304 | -0.25(-0.27%) |
Feb 28, 2014 | 92.81 | 94.82 | 92.00 | 92.63 | 6,498,281 | +0.70(+0.76%) |
Feb 27, 2014 | 91.12 | 92.54 | 90.95 | 91.93 | 5,050,061 | +0.91(+1.00%) |
Feb 26, 2014 | 92.54 | 92.79 | 90.93 | 91.02 | 5,211,860 | -1.87(-2.01%) |
Feb 25, 2014 | 93.62 | 94.27 | 92.63 | 92.89 | 3,234,986 | -1.07(-1.14%) |
Feb 24, 2014 | 92.99 | 94.55 | 92.50 | 93.95 | 3,712,029 | +1.45(+1.57%) |
Feb 21, 2014 | 92.43 | 93.74 | 92.06 | 92.50 | 4,545,331 | +0.27(+0.29%) |
Feb 20, 2014 | 92.13 | 92.85 | 91.80 | 92.24 | 4,040,737 | +0.10(+0.11%) |
Feb 19, 2014 | 93.25 | 93.29 | 91.97 | 92.13 | 3,721,093 | -1.19(-1.27%) |
Feb 18, 2014 | 93.24 | 94.35 | 93.04 | 93.32 | 4,115,741 | +0.82(+0.89%) |
Feb 14, 2014 | 92.27 | 92.50 | 92.50 | 92.50 | 3,584,236 | -0.23(-0.25%) |
Feb 13, 2014 | 90.86 | 92.74 | 90.54 | 92.73 | 3,387,651 | +1.45(+1.59%) |
Feb 12, 2014 | 90.32 | 91.52 | 90.28 | 91.28 | 2,928,759 | +0.72(+0.80%) |
Feb 11, 2014 | 89.63 | 90.56 | 88.77 | 90.56 | 3,350,222 | +1.16(+1.30%) |
Feb 10, 2014 | 88.94 | 89.44 | 87.61 | 89.40 | 4,507,603 | +1.04(+1.18%) |
Feb 07, 2014 | 86.53 | 88.46 | 86.06 | 88.36 | 3,821,323 | +2.10(+2.44%) |
Feb 06, 2014 | 85.92 | 86.81 | 85.52 | 86.25 | 3,678,852 | +0.74(+0.87%) |
Feb 05, 2014 | 85.78 | 86.90 | 85.14 | 85.51 | 5,820,803 | -0.53(-0.61%) |
Feb 04, 2014 | 87.46 | 87.49 | 85.99 | 86.04 | 6,852,827 | -0.72(-0.83%) |
Feb 03, 2014 | 88.94 | 89.55 | 86.55 | 86.76 | 6,760,472 | -1.63(-1.85%) |
Jan 31, 2014 | 88.10 | 89.33 | 87.76 | 88.39 | 6,643,403 | -1.44(-1.60%) |
Jan 30, 2014 | 89.23 | 90.65 | 88.84 | 89.84 | 4,450,135 | +1.28(+1.44%) |
Jan 29, 2014 | 86.95 | 90.04 | 86.95 | 88.56 | 7,706,042 | -1.14(-1.27%) |
Jan 28, 2014 | 87.98 | 90.56 | 87.92 | 89.69 | 5,838,059 | +1.62(+1.84%) |
Jan 27, 2014 | 88.62 | 89.05 | 87.26 | 88.07 | 5,550,792 | -0.57(-0.65%) |
Jan 24, 2014 | 91.11 | 91.11 | 88.42 | 88.65 | 6,809,284 | -3.20(-3.49%) |
Jan 23, 2014 | 91.40 | 92.31 | 90.36 | 91.85 | 4,753,343 | -0.57(-0.62%) |
Jan 22, 2014 | 89.05 | 92.49 | 88.86 | 92.42 | 6,844,327 | +3.80(+4.29%) |
Jan 21, 2014 | 89.14 | 89.17 | 88.11 | 88.62 | 4,134,796 | +0.07(+0.08%) |
Jan 17, 2014 | 88.36 | 88.54 | 88.54 | 88.54 | 5,396,152 | +0.09(+0.10%) |
Jan 16, 2014 | 88.30 | 88.94 | 87.87 | 88.45 | 3,433,185 | +0.39(+0.44%) |
Jan 15, 2014 | 87.48 | 88.39 | 87.24 | 88.07 | 4,122,316 | +0.59(+0.67%) |
Jan 14, 2014 | 86.83 | 87.64 | 86.37 | 87.48 | 3,419,549 | +0.98(+1.13%) |
Jan 13, 2014 | 87.93 | 88.23 | 86.16 | 86.50 | 4,984,227 | -1.18(-1.35%) |
Jan 10, 2014 | 88.43 | 88.43 | 86.35 | 87.68 | 4,110,676 | -0.67(-0.76%) |
Jan 09, 2014 | 86.60 | 88.40 | 86.37 | 88.35 | 4,572,899 | +2.24(+2.60%) |
Jan 08, 2014 | 86.68 | 86.87 | 85.72 | 86.11 | 3,341,300 | -0.41(-0.47%) |
Jan 07, 2014 | 84.34 | 86.79 | 84.17 | 86.52 | 4,881,631 | +2.19(+2.60%) |
Jan 06, 2014 | 85.07 | 85.40 | 84.06 | 84.33 | 3,813,106 | -0.74(-0.86%) |
Jan 03, 2014 | 85.98 | 86.18 | 84.76 | 85.07 | 2,793,404 | -0.98(-1.14%) |