Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 96.76 | 97.05 | 96.01 | 96.37 | 588,675 | -0.02(-0.02%) |
Mar 28, 2014 | 95.94 | 97.16 | 95.71 | 96.39 | 340,513 | +0.83(+0.87%) |
Mar 27, 2014 | 96.34 | 96.34 | 95.08 | 95.56 | 442,344 | -0.80(-0.83%) |
Mar 26, 2014 | 97.44 | 98.16 | 96.33 | 96.35 | 465,896 | -0.70(-0.72%) |
Mar 25, 2014 | 98.46 | 98.73 | 96.34 | 97.05 | 709,372 | -1.30(-1.32%) |
Mar 24, 2014 | 98.35 | 98.79 | 97.24 | 98.35 | 568,955 | -0.19(-0.20%) |
Mar 21, 2014 | 99.83 | 99.89 | 98.24 | 98.55 | 789,513 | -0.59(-0.60%) |
Mar 20, 2014 | 98.29 | 99.61 | 98.29 | 99.14 | 372,083 | +0.37(+0.37%) |
Mar 19, 2014 | 98.66 | 99.51 | 97.74 | 98.77 | 654,986 | +0.28(+0.29%) |
Mar 18, 2014 | 96.01 | 98.85 | 96.01 | 98.49 | 532,449 | +2.45(+2.56%) |
Mar 17, 2014 | 95.73 | 97.17 | 95.29 | 96.03 | 662,754 | +0.79(+0.83%) |
Mar 14, 2014 | 93.42 | 95.53 | 93.18 | 95.25 | 1,000,580 | +1.62(+1.73%) |
Mar 13, 2014 | 95.32 | 95.55 | 93.47 | 93.63 | 524,986 | -1.66(-1.74%) |
Mar 12, 2014 | 95.95 | 95.95 | 94.34 | 95.29 | 698,087 | -1.07(-1.11%) |
Mar 11, 2014 | 97.42 | 97.92 | 96.20 | 96.35 | 443,152 | -0.51(-0.53%) |
Mar 10, 2014 | 96.28 | 97.11 | 96.00 | 96.87 | 342,512 | +0.60(+0.62%) |
Mar 07, 2014 | 96.64 | 97.29 | 96.05 | 96.27 | 945,142 | +0.20(+0.21%) |
Mar 06, 2014 | 96.10 | 96.82 | 95.55 | 96.06 | 663,673 | -0.07(-0.07%) |
Mar 05, 2014 | 95.96 | 96.68 | 95.45 | 96.13 | 894,178 | +0.16(+0.17%) |
Mar 04, 2014 | 96.03 | 96.98 | 95.62 | 95.97 | 850,560 | +0.25(+0.26%) |
Mar 03, 2014 | 95.94 | 96.42 | 94.60 | 95.71 | 884,907 | -0.52(-0.54%) |
Feb 28, 2014 | 96.12 | 96.85 | 95.40 | 96.24 | 1,010,278 | +0.29(+0.30%) |
Feb 27, 2014 | 95.82 | 96.62 | 95.18 | 95.95 | 568,414 | +0.08(+0.08%) |
Feb 26, 2014 | 95.74 | 96.93 | 95.36 | 95.87 | 1,030,186 | +0.12(+0.12%) |
Feb 25, 2014 | 96.74 | 97.02 | 94.89 | 95.75 | 942,322 | -0.98(-1.01%) |
Feb 24, 2014 | 93.41 | 97.44 | 92.68 | 96.73 | 1,822,781 | +4.05(+4.38%) |
Feb 21, 2014 | 91.89 | 92.89 | 91.61 | 92.68 | 984,581 | +0.65(+0.71%) |
Feb 20, 2014 | 92.88 | 93.12 | 91.87 | 92.03 | 838,299 | -0.70(-0.75%) |
Feb 19, 2014 | 93.74 | 94.33 | 92.62 | 92.73 | 554,676 | -1.07(-1.14%) |
Feb 18, 2014 | 94.55 | 95.07 | 93.41 | 93.79 | 406,627 | -0.55(-0.59%) |
Feb 14, 2014 | 94.77 | 94.35 | 94.35 | 94.35 | 457,609 | -0.39(-0.41%) |
Feb 13, 2014 | 96.52 | 96.52 | 93.86 | 94.73 | 564,376 | +0.11(+0.11%) |
Feb 12, 2014 | 94.03 | 94.83 | 93.93 | 94.63 | 459,867 | +1.01(+1.08%) |
Feb 11, 2014 | 94.62 | 94.89 | 93.41 | 93.62 | 567,383 | -0.88(-0.93%) |
Feb 10, 2014 | 94.55 | 94.83 | 93.81 | 94.50 | 612,113 | -0.33(-0.35%) |
Feb 07, 2014 | 94.78 | 95.55 | 94.40 | 94.83 | 420,512 | +0.52(+0.56%) |
Feb 06, 2014 | 94.80 | 95.29 | 93.63 | 94.31 | 561,844 | -0.03(-0.03%) |
Feb 05, 2014 | 91.83 | 94.94 | 91.47 | 94.34 | 1,230,665 | +1.62(+1.75%) |
Feb 04, 2014 | 111.85 | 111.85 | 92.15 | 92.72 | 2,889,521 | -10.55(-10.22%) |
Feb 03, 2014 | 106.39 | 106.74 | 103.06 | 103.27 | 1,053,581 | -3.43(-3.22%) |
Jan 31, 2014 | 105.91 | 107.73 | 105.81 | 106.70 | 669,840 | -0.99(-0.92%) |
Jan 30, 2014 | 107.64 | 108.10 | 107.02 | 107.69 | 506,860 | +1.21(+1.14%) |
Jan 29, 2014 | 106.73 | 108.64 | 106.27 | 106.48 | 646,419 | -1.29(-1.20%) |
Jan 28, 2014 | 108.64 | 108.64 | 107.08 | 107.77 | 477,888 | -0.52(-0.48%) |
Jan 27, 2014 | 110.07 | 110.07 | 107.42 | 108.30 | 505,620 | -1.61(-1.47%) |
Jan 24, 2014 | 111.74 | 112.43 | 109.83 | 109.91 | 513,142 | -2.24(-2.00%) |
Jan 23, 2014 | 113.73 | 113.83 | 111.92 | 112.15 | 483,629 | -2.51(-2.19%) |
Jan 22, 2014 | 115.58 | 115.59 | 114.53 | 114.66 | 318,452 | -0.52(-0.45%) |
Jan 21, 2014 | 116.32 | 116.72 | 114.96 | 115.18 | 419,736 | -0.22(-0.19%) |
Jan 17, 2014 | 115.94 | 115.41 | 115.41 | 115.41 | 577,398 | -0.54(-0.47%) |
Jan 16, 2014 | 115.93 | 116.55 | 114.72 | 115.95 | 418,563 | +0.04(+0.03%) |
Jan 15, 2014 | 116.65 | 117.24 | 115.77 | 115.91 | 413,816 | -0.45(-0.38%) |
Jan 14, 2014 | 116.41 | 116.67 | 115.80 | 116.36 | 503,445 | +0.55(+0.48%) |
Jan 13, 2014 | 118.82 | 119.52 | 115.67 | 115.80 | 412,201 | -3.49(-2.93%) |
Jan 10, 2014 | 120.27 | 120.86 | 118.83 | 119.30 | 409,703 | -0.84(-0.70%) |
Jan 09, 2014 | 119.28 | 120.36 | 118.97 | 120.14 | 419,637 | +0.90(+0.76%) |
Jan 08, 2014 | 117.76 | 119.56 | 117.24 | 119.24 | 490,731 | +1.47(+1.25%) |
Jan 07, 2014 | 117.85 | 118.80 | 117.18 | 117.76 | 378,454 | +0.89(+0.76%) |
Jan 06, 2014 | 118.77 | 119.45 | 116.86 | 116.87 | 456,272 | -1.43(-1.21%) |
Jan 03, 2014 | 117.54 | 118.36 | 117.16 | 118.30 | 529,797 | +1.17(+1.00%) |