Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 101.68 | 101.93 | 100.73 | 101.25 | 388,945 | +0.69(+0.69%) |
Mar 28, 2014 | 100.00 | 101.70 | 99.56 | 100.56 | 475,253 | +1.01(+1.01%) |
Mar 27, 2014 | 98.53 | 99.67 | 97.80 | 99.55 | 682,663 | +0.77(+0.78%) |
Mar 26, 2014 | 103.11 | 103.37 | 98.44 | 98.78 | 909,574 | -3.71(-3.62%) |
Mar 25, 2014 | 103.11 | 103.42 | 102.33 | 102.49 | 515,955 | -0.22(-0.21%) |
Mar 24, 2014 | 104.50 | 104.75 | 101.45 | 102.71 | 822,138 | -2.48(-2.36%) |
Mar 21, 2014 | 105.31 | 105.76 | 104.84 | 105.19 | 413,342 | -0.29(-0.27%) |
Mar 20, 2014 | 104.92 | 105.69 | 103.93 | 105.48 | 186,278 | +0.23(+0.22%) |
Mar 19, 2014 | 105.58 | 105.96 | 104.33 | 105.25 | 189,310 | -0.33(-0.31%) |
Mar 18, 2014 | 106.00 | 106.35 | 105.26 | 105.58 | 525,993 | +0.84(+0.80%) |
Mar 17, 2014 | 102.40 | 105.13 | 102.03 | 104.74 | 277,778 | +3.02(+2.97%) |
Mar 14, 2014 | 101.94 | 102.81 | 101.01 | 101.72 | 479,665 | -0.67(-0.65%) |
Mar 13, 2014 | 104.31 | 104.86 | 101.65 | 102.39 | 425,452 | -1.73(-1.66%) |
Mar 12, 2014 | 102.11 | 104.15 | 102.11 | 104.12 | 479,609 | +1.16(+1.13%) |
Mar 11, 2014 | 104.60 | 105.03 | 102.67 | 102.96 | 458,715 | -1.41(-1.35%) |
Mar 10, 2014 | 105.86 | 105.86 | 104.08 | 104.37 | 504,942 | -1.30(-1.23%) |
Mar 07, 2014 | 105.00 | 106.93 | 104.55 | 105.67 | 294,747 | +1.39(+1.33%) |
Mar 06, 2014 | 104.92 | 104.99 | 103.84 | 104.28 | 546,197 | -0.05(-0.05%) |
Mar 05, 2014 | 104.41 | 104.77 | 103.45 | 104.33 | 205,307 | -0.08(-0.08%) |
Mar 04, 2014 | 104.41 | 105.10 | 103.31 | 104.41 | 299,128 | +1.89(+1.84%) |
Mar 03, 2014 | 103.33 | 104.91 | 101.32 | 102.52 | 716,424 | -2.09(-2.00%) |
Feb 28, 2014 | 103.86 | 104.91 | 103.37 | 104.61 | 586,507 | +0.79(+0.76%) |
Feb 27, 2014 | 102.11 | 104.15 | 101.76 | 103.82 | 732,196 | +1.58(+1.55%) |
Feb 26, 2014 | 101.72 | 103.70 | 101.01 | 102.24 | 481,725 | +0.78(+0.77%) |
Feb 25, 2014 | 102.41 | 103.01 | 101.05 | 101.46 | 567,286 | -1.04(-1.01%) |
Feb 24, 2014 | 101.09 | 104.03 | 101.09 | 102.50 | 534,552 | +1.38(+1.36%) |
Feb 21, 2014 | 100.05 | 101.67 | 99.62 | 101.12 | 414,441 | +1.27(+1.27%) |
Feb 20, 2014 | 99.54 | 100.06 | 98.66 | 99.85 | 297,836 | +0.68(+0.69%) |
Feb 19, 2014 | 101.35 | 101.80 | 98.82 | 99.17 | 297,649 | -2.43(-2.39%) |
Feb 18, 2014 | 101.55 | 102.10 | 100.51 | 101.60 | 242,082 | +0.19(+0.19%) |
Feb 14, 2014 | 100.75 | 101.41 | 101.41 | 101.41 | 507,300 | +0.56(+0.56%) |
Feb 13, 2014 | 98.30 | 101.95 | 98.30 | 100.85 | 577,997 | +1.53(+1.54%) |
Feb 12, 2014 | 99.78 | 100.72 | 98.97 | 99.32 | 457,202 | -0.33(-0.33%) |
Feb 11, 2014 | 97.65 | 99.99 | 97.47 | 99.65 | 540,170 | +1.91(+1.95%) |
Feb 10, 2014 | 98.27 | 99.39 | 97.18 | 97.74 | 595,619 | -0.47(-0.48%) |
Feb 07, 2014 | 98.97 | 100.93 | 97.98 | 98.21 | 636,024 | -0.30(-0.30%) |
Feb 06, 2014 | 95.97 | 99.03 | 95.44 | 98.51 | 667,219 | +2.82(+2.95%) |
Feb 05, 2014 | 95.70 | 96.12 | 93.95 | 95.69 | 396,564 | -0.45(-0.47%) |
Feb 04, 2014 | 94.12 | 96.23 | 92.86 | 96.14 | 544,690 | +2.50(+2.67%) |
Feb 03, 2014 | 99.77 | 100.69 | 93.51 | 93.64 | 1,082,124 | -6.15(-6.16%) |
Jan 31, 2014 | 95.86 | 100.18 | 95.41 | 99.79 | 843,328 | +2.50(+2.57%) |
Jan 30, 2014 | 98.46 | 99.92 | 97.10 | 97.29 | 812,347 | -1.48(-1.50%) |
Jan 29, 2014 | 98.46 | 101.00 | 97.87 | 98.77 | 622,895 | -1.21(-1.21%) |
Jan 28, 2014 | 98.90 | 100.59 | 98.84 | 99.98 | 433,734 | +1.09(+1.10%) |
Jan 27, 2014 | 99.13 | 99.92 | 96.88 | 98.89 | 700,116 | +0.74(+0.75%) |
Jan 24, 2014 | 102.10 | 102.10 | 98.00 | 98.15 | 393,001 | -4.55(-4.43%) |
Jan 23, 2014 | 103.21 | 103.55 | 102.15 | 102.70 | 411,201 | -1.01(-0.97%) |
Jan 22, 2014 | 102.30 | 103.77 | 102.07 | 103.71 | 224,886 | +1.69(+1.66%) |
Jan 21, 2014 | 103.31 | 103.89 | 100.24 | 102.02 | 314,315 | -0.27(-0.26%) |
Jan 17, 2014 | 102.72 | 102.29 | 102.29 | 102.29 | 493,200 | -0.23(-0.22%) |
Jan 16, 2014 | 100.12 | 103.26 | 100.06 | 102.52 | 687,390 | +2.18(+2.17%) |
Jan 15, 2014 | 98.00 | 100.63 | 97.92 | 100.34 | 488,084 | +2.45(+2.50%) |
Jan 14, 2014 | 95.79 | 98.79 | 95.73 | 97.89 | 379,675 | +2.19(+2.29%) |
Jan 13, 2014 | 98.00 | 98.25 | 95.32 | 95.70 | 357,748 | -2.45(-2.50%) |
Jan 10, 2014 | 96.83 | 98.28 | 96.68 | 98.15 | 164,692 | +1.42(+1.47%) |
Jan 09, 2014 | 97.44 | 97.98 | 96.12 | 96.73 | 243,005 | -0.30(-0.31%) |
Jan 08, 2014 | 96.80 | 97.27 | 95.91 | 97.03 | 162,876 | +0.23(+0.24%) |
Jan 07, 2014 | 95.88 | 96.80 | 95.34 | 96.80 | 317,865 | +1.26(+1.32%) |
Jan 06, 2014 | 96.00 | 96.32 | 94.43 | 95.54 | 457,700 | -1.40(-1.44%) |
Jan 03, 2014 | 97.02 | 97.97 | 96.70 | 96.94 | 368,241 | +0.09(+0.09%) |