Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 100.33 | 101.76 | 99.97 | 101.46 | 50,043,240 | +1.79(+1.79%) |
Mar 28, 2014 | 99.84 | 101.17 | 99.40 | 99.67 | 57,972,000 | -0.10(-0.10%) |
Mar 27, 2014 | 100.04 | 100.62 | 99.15 | 99.77 | 74,001,080 | -0.25(-0.25%) |
Mar 26, 2014 | 102.59 | 102.63 | 99.99 | 100.02 | 79,024,096 | -1.95(-1.92%) |
Mar 25, 2014 | 102.62 | 103.18 | 101.29 | 101.98 | 54,579,280 | -0.02(-0.02%) |
Mar 24, 2014 | 103.58 | 103.71 | 101.07 | 102.00 | 77,103,928 | -1.17(-1.14%) |
Mar 21, 2014 | 104.14 | 104.61 | 103.13 | 103.17 | 55,034,776 | -0.48(-0.46%) |
Mar 20, 2014 | 103.28 | 103.98 | 102.78 | 103.65 | 37,882,324 | +0.14(+0.13%) |
Mar 19, 2014 | 104.11 | 104.16 | 102.73 | 103.51 | 53,304,016 | -0.68(-0.65%) |
Mar 18, 2014 | 102.83 | 104.28 | 102.73 | 104.19 | 45,103,948 | +1.50(+1.46%) |
Mar 17, 2014 | 102.83 | 103.60 | 102.54 | 102.70 | 46,576,516 | +0.45(+0.44%) |
Mar 14, 2014 | 101.45 | 102.53 | 101.44 | 102.24 | 53,909,664 | +0.43(+0.42%) |
Mar 13, 2014 | 103.38 | 103.48 | 101.23 | 101.82 | 60,247,612 | -1.19(-1.16%) |
Mar 12, 2014 | 102.07 | 103.03 | 101.70 | 103.01 | 42,707,716 | +0.31(+0.30%) |
Mar 11, 2014 | 103.87 | 104.21 | 102.22 | 102.70 | 57,882,424 | -1.08(-1.04%) |
Mar 10, 2014 | 103.83 | 104.02 | 103.07 | 103.78 | 34,577,748 | -0.35(-0.33%) |
Mar 07, 2014 | 104.74 | 104.79 | 103.54 | 104.12 | 42,484,528 | -0.03(-0.03%) |
Mar 06, 2014 | 104.49 | 104.60 | 103.88 | 104.16 | 40,326,088 | -0.02(-0.02%) |
Mar 05, 2014 | 104.26 | 104.35 | 103.92 | 104.17 | 39,877,944 | -0.06(-0.06%) |
Mar 04, 2014 | 102.82 | 104.89 | 102.80 | 104.24 | 129,070,808 | +2.56(+2.52%) |
Mar 03, 2014 | 101.36 | 102.00 | 100.54 | 101.68 | 58,488,852 | -0.55(-0.54%) |
Feb 28, 2014 | 102.61 | 103.26 | 101.60 | 102.23 | 54,463,360 | -0.41(-0.40%) |
Feb 27, 2014 | 101.74 | 102.69 | 101.56 | 102.64 | 34,348,696 | +0.56(+0.54%) |
Feb 26, 2014 | 101.52 | 102.74 | 101.28 | 102.08 | 45,754,724 | +0.63(+0.62%) |
Feb 25, 2014 | 101.48 | 101.98 | 101.06 | 101.45 | 32,679,446 | +0.10(+0.10%) |
Feb 24, 2014 | 100.79 | 102.04 | 100.61 | 101.35 | 49,306,764 | +0.74(+0.74%) |
Feb 21, 2014 | 100.57 | 101.00 | 100.38 | 100.61 | 40,024,232 | +0.31(+0.31%) |
Feb 20, 2014 | 99.34 | 100.50 | 99.09 | 100.30 | 40,101,704 | +1.07(+1.08%) |
Feb 19, 2014 | 99.95 | 100.59 | 99.15 | 99.23 | 50,134,788 | -1.03(-1.02%) |
Feb 18, 2014 | 99.52 | 100.43 | 99.29 | 100.25 | 38,650,520 | +1.04(+1.04%) |
Feb 14, 2014 | 98.85 | 99.22 | 99.22 | 99.22 | 37,279,624 | +0.14(+0.14%) |
Feb 13, 2014 | 96.89 | 99.23 | 96.87 | 99.08 | 48,311,236 | +1.24(+1.27%) |
Feb 12, 2014 | 97.60 | 98.30 | 97.40 | 97.83 | 48,615,204 | +0.38(+0.39%) |
Feb 11, 2014 | 96.66 | 97.72 | 96.44 | 97.45 | 50,442,612 | +0.86(+0.89%) |
Feb 10, 2014 | 96.37 | 96.63 | 95.65 | 96.59 | 43,294,372 | +0.25(+0.26%) |
Feb 07, 2014 | 95.66 | 96.41 | 95.25 | 96.34 | 60,499,652 | +1.08(+1.13%) |
Feb 06, 2014 | 94.71 | 95.66 | 94.68 | 95.26 | 66,211,800 | +0.75(+0.79%) |
Feb 05, 2014 | 94.65 | 94.95 | 93.31 | 94.51 | 69,034,656 | -0.71(-0.75%) |
Feb 04, 2014 | 94.98 | 95.64 | 94.29 | 95.22 | 61,062,340 | +0.71(+0.75%) |
Feb 03, 2014 | 97.31 | 97.60 | 94.08 | 94.51 | 101,006,512 | -3.05(-3.13%) |
Jan 31, 2014 | 96.77 | 98.29 | 96.70 | 97.56 | 56,669,512 | -0.73(-0.74%) |
Jan 30, 2014 | 97.71 | 98.86 | 97.46 | 98.30 | 46,810,444 | +1.44(+1.49%) |
Jan 29, 2014 | 97.32 | 97.93 | 96.57 | 96.85 | 70,477,968 | -1.42(-1.44%) |
Jan 28, 2014 | 97.36 | 98.28 | 97.24 | 98.27 | 49,966,260 | +1.03(+1.06%) |
Jan 27, 2014 | 98.97 | 99.03 | 96.69 | 97.24 | 69,331,264 | -1.44(-1.46%) |
Jan 24, 2014 | 100.64 | 100.68 | 98.49 | 98.69 | 65,686,880 | -2.58(-2.55%) |
Jan 23, 2014 | 101.53 | 101.58 | 100.61 | 101.27 | 40,764,520 | -0.69(-0.67%) |
Jan 22, 2014 | 101.50 | 102.10 | 101.34 | 101.96 | 25,865,698 | +0.51(+0.51%) |
Jan 21, 2014 | 101.54 | 101.66 | 100.71 | 101.44 | 34,286,916 | +0.60(+0.60%) |
Jan 17, 2014 | 101.17 | 100.84 | 100.84 | 100.84 | 33,019,302 | -0.36(-0.35%) |
Jan 16, 2014 | 100.95 | 101.23 | 100.76 | 101.20 | 26,492,550 | +0.12(+0.12%) |
Jan 15, 2014 | 100.33 | 101.16 | 100.52 | 101.08 | 36,335,464 | +0.75(+0.75%) |
Jan 14, 2014 | 99.55 | 100.48 | 99.32 | 100.33 | 44,965,868 | +1.22(+1.23%) |
Jan 13, 2014 | 100.30 | 100.46 | 98.52 | 99.11 | 51,562,708 | -1.37(-1.37%) |
Jan 10, 2014 | 99.96 | 100.50 | 99.51 | 100.49 | 33,540,182 | +0.55(+0.55%) |
Jan 09, 2014 | 100.25 | 100.37 | 99.30 | 99.94 | 34,333,504 | +0.03(+0.03%) |
Jan 08, 2014 | 99.84 | 100.10 | 99.23 | 99.91 | 34,786,720 | +0.13(+0.13%) |
Jan 07, 2014 | 99.33 | 100.17 | 99.26 | 99.78 | 32,220,840 | +0.83(+0.84%) |
Jan 06, 2014 | 100.23 | 100.27 | 98.91 | 98.96 | 41,577,644 | -0.81(-0.81%) |
Jan 03, 2014 | 99.60 | 99.94 | 99.26 | 99.76 | 30,431,912 | +0.50(+0.51%) |