Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 111.29 | 111.36 | 109.46 | 110.14 | 976,701 | -0.59(-0.53%) |
Mar 28, 2014 | 108.59 | 112.55 | 108.58 | 110.74 | 1,169,206 | +2.80(+2.60%) |
Mar 27, 2014 | 106.91 | 108.51 | 105.61 | 107.94 | 1,250,689 | +1.83(+1.73%) |
Mar 26, 2014 | 108.20 | 108.34 | 105.87 | 106.10 | 701,015 | -1.02(-0.95%) |
Mar 25, 2014 | 108.24 | 109.13 | 106.57 | 107.12 | 649,750 | +0.06(+0.06%) |
Mar 24, 2014 | 110.97 | 111.12 | 106.53 | 107.06 | 1,064,560 | -3.03(-2.76%) |
Mar 21, 2014 | 108.47 | 110.72 | 107.49 | 110.09 | 1,926,953 | +2.43(+2.26%) |
Mar 20, 2014 | 105.44 | 107.90 | 104.17 | 107.66 | 1,562,982 | +1.55(+1.46%) |
Mar 19, 2014 | 107.58 | 108.13 | 105.11 | 106.10 | 827,724 | -0.83(-0.78%) |
Mar 18, 2014 | 104.14 | 107.33 | 103.39 | 106.94 | 1,529,288 | +2.76(+2.65%) |
Mar 17, 2014 | 103.64 | 105.06 | 103.07 | 104.18 | 712,112 | +0.71(+0.69%) |
Mar 14, 2014 | 101.43 | 103.74 | 101.27 | 103.47 | 1,021,929 | +2.02(+1.99%) |
Mar 13, 2014 | 102.07 | 102.41 | 100.18 | 101.45 | 915,618 | -0.28(-0.27%) |
Mar 12, 2014 | 100.16 | 101.85 | 99.41 | 101.73 | 1,906,248 | +0.30(+0.29%) |
Mar 11, 2014 | 105.42 | 106.44 | 101.23 | 101.43 | 1,501,392 | -3.67(-3.49%) |
Mar 10, 2014 | 104.66 | 105.15 | 103.25 | 105.11 | 1,522,881 | -0.51(-0.48%) |
Mar 07, 2014 | 104.33 | 106.29 | 104.33 | 105.61 | 1,757,869 | +1.96(+1.89%) |
Mar 06, 2014 | 104.38 | 105.16 | 103.38 | 103.65 | 1,139,193 | -0.77(-0.74%) |
Mar 05, 2014 | 107.14 | 107.44 | 104.03 | 104.42 | 1,104,987 | -2.54(-2.38%) |
Mar 04, 2014 | 107.32 | 107.89 | 106.02 | 106.96 | 979,756 | +0.44(+0.42%) |
Mar 03, 2014 | 106.94 | 109.11 | 105.59 | 106.52 | 1,540,124 | -0.48(-0.45%) |
Feb 28, 2014 | 105.63 | 107.23 | 104.64 | 107.00 | 1,360,714 | +1.25(+1.18%) |
Feb 27, 2014 | 102.64 | 106.19 | 102.45 | 105.75 | 1,433,812 | +2.77(+2.68%) |
Feb 26, 2014 | 105.05 | 105.44 | 102.36 | 102.99 | 1,544,251 | -1.09(-1.05%) |
Feb 25, 2014 | 104.39 | 105.06 | 102.09 | 104.08 | 1,125,267 | -1.39(-1.32%) |
Feb 24, 2014 | 105.19 | 108.21 | 104.47 | 105.47 | 1,624,733 | +1.42(+1.37%) |
Feb 21, 2014 | 107.52 | 107.52 | 103.55 | 104.04 | 1,419,062 | -1.30(-1.24%) |
Feb 20, 2014 | 102.58 | 107.94 | 102.30 | 105.34 | 1,982,001 | +1.92(+1.86%) |
Feb 19, 2014 | 102.60 | 107.43 | 100.15 | 103.42 | 2,176,311 | -0.48(-0.46%) |
Feb 18, 2014 | 102.18 | 104.27 | 101.32 | 103.90 | 1,498,185 | +2.87(+2.84%) |
Feb 14, 2014 | 101.68 | 101.04 | 101.04 | 101.04 | 1,160,552 | -0.69(-0.67%) |
Feb 13, 2014 | 98.91 | 103.13 | 97.80 | 101.72 | 1,325,315 | +1.42(+1.42%) |
Feb 12, 2014 | 98.28 | 101.28 | 97.84 | 100.30 | 1,750,236 | +1.71(+1.73%) |
Feb 11, 2014 | 95.87 | 98.88 | 95.32 | 98.59 | 1,431,499 | +3.72(+3.92%) |
Feb 10, 2014 | 95.06 | 95.88 | 93.47 | 94.86 | 968,067 | -0.96(-1.00%) |
Feb 07, 2014 | 96.18 | 96.34 | 93.59 | 95.82 | 1,266,053 | +0.66(+0.69%) |
Feb 06, 2014 | 92.38 | 96.18 | 91.94 | 95.17 | 1,677,475 | +2.79(+3.02%) |
Feb 05, 2014 | 89.86 | 92.63 | 88.85 | 92.38 | 1,393,427 | +2.54(+2.83%) |
Feb 04, 2014 | 89.07 | 92.63 | 88.93 | 89.84 | 1,677,504 | +1.84(+2.09%) |
Feb 03, 2014 | 90.49 | 92.02 | 87.35 | 88.00 | 1,285,055 | -2.48(-2.75%) |
Jan 31, 2014 | 89.50 | 92.20 | 88.55 | 90.49 | 854,787 | +0.23(+0.26%) |
Jan 30, 2014 | 91.24 | 91.50 | 89.84 | 90.26 | 789,346 | +0.98(+1.10%) |
Jan 29, 2014 | 90.68 | 91.48 | 88.77 | 89.28 | 818,980 | -2.86(-3.11%) |
Jan 28, 2014 | 89.77 | 92.41 | 89.03 | 92.14 | 669,468 | +3.14(+3.53%) |
Jan 27, 2014 | 90.84 | 90.97 | 87.59 | 89.00 | 932,057 | -1.99(-2.18%) |
Jan 24, 2014 | 94.50 | 94.50 | 90.81 | 90.99 | 776,808 | -3.66(-3.86%) |
Jan 23, 2014 | 96.59 | 97.65 | 94.25 | 94.64 | 670,548 | -2.99(-3.06%) |
Jan 22, 2014 | 96.38 | 97.78 | 96.00 | 97.63 | 857,974 | +1.93(+2.02%) |
Jan 21, 2014 | 94.49 | 95.70 | 93.37 | 95.70 | 585,953 | +2.08(+2.22%) |
Jan 17, 2014 | 94.37 | 93.63 | 93.63 | 93.63 | 1,047,514 | -0.48(-0.51%) |
Jan 16, 2014 | 91.13 | 94.52 | 91.07 | 94.11 | 967,133 | +2.47(+2.69%) |
Jan 15, 2014 | 91.71 | 92.88 | 91.32 | 91.64 | 1,160,565 | -0.06(-0.07%) |
Jan 14, 2014 | 88.80 | 92.24 | 87.25 | 91.71 | 2,382,968 | +6.07(+7.09%) |
Jan 13, 2014 | 88.08 | 89.76 | 85.31 | 85.64 | 1,189,213 | -2.16(-2.46%) |
Jan 10, 2014 | 89.47 | 90.03 | 87.32 | 87.80 | 2,232,238 | -1.73(-1.93%) |
Jan 09, 2014 | 93.01 | 93.01 | 88.39 | 89.53 | 1,394,676 | -2.86(-3.10%) |
Jan 08, 2014 | 92.65 | 93.95 | 91.96 | 92.39 | 603,758 | -0.18(-0.20%) |
Jan 07, 2014 | 91.62 | 94.39 | 91.09 | 92.57 | 919,886 | +0.97(+1.06%) |
Jan 06, 2014 | 93.69 | 93.76 | 90.89 | 91.60 | 1,263,464 | -1.90(-2.03%) |
Jan 03, 2014 | 93.14 | 94.54 | 91.08 | 93.51 | 932,481 | +0.67(+0.73%) |