Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 101.98 | 102.22 | 101.97 | 102.22 | 1,117,908 | +0.10(+0.10%) |
Mar 28, 2014 | 102.27 | 102.27 | 102.11 | 102.12 | 73,025 | -0.19(-0.18%) |
Mar 27, 2014 | 102.15 | 102.34 | 102.15 | 102.31 | 94,228 | -0.03(-0.03%) |
Mar 26, 2014 | 102.14 | 102.37 | 102.14 | 102.34 | 130,690 | +0.29(+0.28%) |
Mar 25, 2014 | 102.04 | 102.18 | 102.03 | 102.05 | 1,026,767 | -0.01(-0.01%) |
Mar 24, 2014 | 101.94 | 102.13 | 101.93 | 102.06 | 1,125,141 | -0.09(-0.09%) |
Mar 21, 2014 | 102.07 | 102.21 | 102.07 | 102.15 | 216,744 | -0.01(-0.01%) |
Mar 20, 2014 | 102.15 | 102.16 | 102.04 | 102.16 | 101,341 | -0.03(-0.03%) |
Mar 19, 2014 | 102.81 | 103.18 | 102.03 | 102.20 | 334,562 | -0.68(-0.66%) |
Mar 18, 2014 | 102.78 | 102.88 | 102.75 | 102.87 | 333,731 | +0.15(+0.15%) |
Mar 17, 2014 | 102.81 | 102.87 | 102.70 | 102.72 | 200,994 | -0.21(-0.20%) |
Mar 14, 2014 | 103.03 | 103.04 | 102.85 | 102.93 | 334,316 | +0.01(+0.01%) |
Mar 13, 2014 | 102.46 | 102.98 | 102.46 | 102.92 | 570,242 | +0.29(+0.28%) |
Mar 12, 2014 | 102.64 | 102.72 | 102.59 | 102.64 | 162,013 | +0.14(+0.14%) |
Mar 11, 2014 | 102.41 | 102.53 | 102.37 | 102.49 | 164,910 | +0.06(+0.06%) |
Mar 10, 2014 | 102.40 | 102.48 | 102.35 | 102.43 | 329,996 | +0.04(+0.04%) |
Mar 07, 2014 | 102.37 | 102.45 | 102.34 | 102.39 | 217,585 | -0.27(-0.26%) |
Mar 06, 2014 | 102.62 | 102.72 | 102.62 | 102.66 | 808,590 | -0.18(-0.17%) |
Mar 05, 2014 | 102.72 | 102.88 | 102.68 | 102.84 | 384,016 | +0.03(+0.03%) |
Mar 04, 2014 | 102.98 | 102.98 | 102.79 | 102.81 | 40,332,204 | -0.37(-0.36%) |
Mar 03, 2014 | 103.07 | 103.19 | 102.97 | 103.18 | 586,582 | +0.26(+0.25%) |
Feb 28, 2014 | 102.91 | 102.97 | 102.77 | 102.92 | 345,023 | -0.08(-0.08%) |
Feb 27, 2014 | 103.02 | 103.05 | 102.97 | 103.01 | 385,890 | +0.03(+0.03%) |
Feb 26, 2014 | 102.80 | 102.97 | 102.79 | 102.97 | 284,551 | +0.16(+0.15%) |
Feb 25, 2014 | 102.74 | 102.85 | 102.71 | 102.82 | 260,275 | +0.16(+0.16%) |
Feb 24, 2014 | 102.65 | 102.69 | 102.56 | 102.65 | 208,804 | -0.04(-0.04%) |
Feb 21, 2014 | 102.60 | 102.73 | 102.58 | 102.69 | 375,106 | +0.03(+0.02%) |
Feb 20, 2014 | 102.64 | 102.73 | 102.56 | 102.67 | 330,899 | -0.12(-0.11%) |
Feb 19, 2014 | 103.02 | 103.03 | 102.75 | 102.79 | 335,436 | -0.11(-0.11%) |
Feb 18, 2014 | 102.83 | 102.94 | 102.80 | 102.90 | 673,088 | +0.17(+0.17%) |
Feb 14, 2014 | 102.77 | 102.73 | 102.73 | 102.73 | 329,147 | -0.03(-0.02%) |
Feb 13, 2014 | 102.70 | 102.80 | 102.70 | 102.75 | 449,712 | +0.26(+0.26%) |
Feb 12, 2014 | 102.54 | 102.54 | 102.43 | 102.49 | 416,101 | -0.14(-0.14%) |
Feb 11, 2014 | 102.67 | 102.71 | 102.62 | 102.64 | 323,575 | -0.24(-0.23%) |
Feb 10, 2014 | 102.87 | 102.95 | 102.84 | 102.87 | 411,355 | -0.02(-0.02%) |
Feb 07, 2014 | 102.81 | 102.97 | 102.77 | 102.89 | 409,477 | +0.21(+0.21%) |
Feb 06, 2014 | 102.68 | 102.70 | 102.63 | 102.68 | 843,541 | -0.11(-0.10%) |
Feb 05, 2014 | 102.88 | 102.93 | 102.78 | 102.79 | 665,894 | -0.17(-0.17%) |
Feb 04, 2014 | 102.88 | 102.97 | 102.86 | 102.96 | 1,879,011 | -0.12(-0.11%) |
Feb 03, 2014 | 102.69 | 103.08 | 102.67 | 103.08 | 42,139,196 | +0.30(+0.29%) |
Jan 31, 2014 | 102.71 | 102.77 | 102.62 | 102.77 | 178,341 | +0.23(+0.22%) |
Jan 30, 2014 | 102.46 | 102.58 | 102.41 | 102.54 | 182,224 | -0.04(-0.04%) |
Jan 29, 2014 | 102.58 | 102.68 | 102.42 | 102.59 | 378,268 | +0.21(+0.21%) |
Jan 28, 2014 | 102.31 | 102.38 | 102.22 | 102.38 | 134,607 | +0.14(+0.13%) |
Jan 27, 2014 | 102.28 | 102.42 | 102.22 | 102.24 | 282,190 | -0.12(-0.12%) |
Jan 24, 2014 | 102.38 | 102.47 | 102.27 | 102.36 | 119,535 | +0.20(+0.20%) |
Jan 23, 2014 | 101.98 | 102.27 | 101.98 | 102.16 | 206,470 | +0.40(+0.39%) |
Jan 22, 2014 | 101.79 | 101.83 | 101.71 | 101.76 | 186,942 | -0.17(-0.17%) |
Jan 21, 2014 | 101.93 | 102.02 | 101.93 | 101.93 | 172,905 | -0.13(-0.12%) |
Jan 17, 2014 | 101.99 | 102.05 | 102.05 | 102.05 | 112,139 | +0.11(+0.11%) |
Jan 16, 2014 | 101.95 | 101.99 | 101.91 | 101.94 | 140,112 | +0.14(+0.13%) |
Jan 15, 2014 | 101.90 | 101.83 | 101.70 | 101.81 | 108,716 | -0.09(-0.09%) |
Jan 14, 2014 | 102.08 | 102.09 | 101.89 | 101.90 | 197,660 | -0.27(-0.27%) |
Jan 13, 2014 | 102.09 | 102.20 | 102.08 | 102.17 | 368,865 | +0.18(+0.17%) |
Jan 10, 2014 | 101.83 | 102.05 | 101.82 | 101.99 | 145,643 | +0.51(+0.50%) |
Jan 09, 2014 | 101.44 | 101.50 | 101.33 | 101.49 | 208,466 | +0.13(+0.13%) |
Jan 08, 2014 | 101.56 | 101.56 | 101.35 | 101.36 | 116,560 | -0.38(-0.37%) |
Jan 07, 2014 | 101.70 | 101.77 | 101.67 | 101.74 | 112,957 | +0.08(+0.08%) |
Jan 06, 2014 | 101.61 | 101.73 | 101.56 | 101.66 | 155,308 | +0.16(+0.16%) |
Jan 03, 2014 | 101.51 | 101.67 | 101.48 | 101.50 | 134,487 | -0.08(-0.07%) |