Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 90.03 | 90.30 | 89.73 | 89.82 | 2,621,910 | +0.02(+0.02%) |
Mar 28, 2014 | 90.36 | 90.71 | 89.39 | 89.80 | 3,475,878 | -0.30(-0.33%) |
Mar 27, 2014 | 90.48 | 90.83 | 89.93 | 90.10 | 2,532,165 | -0.37(-0.41%) |
Mar 26, 2014 | 91.91 | 92.06 | 90.45 | 90.47 | 2,349,852 | -1.16(-1.26%) |
Mar 25, 2014 | 91.54 | 92.06 | 91.52 | 91.63 | 2,726,546 | +0.45(+0.49%) |
Mar 24, 2014 | 91.68 | 91.69 | 90.79 | 91.18 | 2,980,110 | -0.37(-0.40%) |
Mar 21, 2014 | 92.01 | 92.15 | 91.12 | 91.55 | 5,523,458 | +0.54(+0.59%) |
Mar 20, 2014 | 90.53 | 91.06 | 90.18 | 91.01 | 1,743,953 | +0.25(+0.27%) |
Mar 19, 2014 | 91.32 | 91.89 | 90.45 | 90.76 | 2,029,422 | -0.80(-0.88%) |
Mar 18, 2014 | 91.60 | 91.78 | 90.90 | 91.56 | 3,101,131 | +0.31(+0.34%) |
Mar 17, 2014 | 91.80 | 92.06 | 91.19 | 91.25 | 2,717,998 | +0.01(+0.01%) |
Mar 14, 2014 | 92.45 | 92.45 | 91.14 | 91.24 | 2,851,532 | -0.77(-0.84%) |
Mar 13, 2014 | 93.02 | 93.12 | 91.84 | 92.01 | 3,125,668 | -0.64(-0.69%) |
Mar 12, 2014 | 92.00 | 92.99 | 91.89 | 92.66 | 2,701,022 | +0.40(+0.44%) |
Mar 11, 2014 | 92.14 | 92.29 | 91.62 | 92.26 | 2,737,643 | +0.10(+0.10%) |
Mar 10, 2014 | 91.05 | 92.16 | 90.88 | 92.16 | 2,883,101 | +0.88(+0.96%) |
Mar 07, 2014 | 91.52 | 91.69 | 90.99 | 91.28 | 3,614,140 | +0.19(+0.21%) |
Mar 06, 2014 | 91.00 | 92.20 | 90.29 | 91.09 | 11,092,561 | -2.58(-2.76%) |
Mar 05, 2014 | 93.75 | 94.06 | 93.14 | 93.67 | 2,849,097 | -0.14(-0.15%) |
Mar 04, 2014 | 93.78 | 94.03 | 93.17 | 93.82 | 2,248,444 | +0.72(+0.78%) |
Mar 03, 2014 | 93.47 | 94.15 | 92.58 | 93.09 | 2,072,586 | -0.84(-0.90%) |
Feb 28, 2014 | 93.70 | 94.48 | 93.21 | 93.94 | 2,618,789 | +0.47(+0.50%) |
Feb 27, 2014 | 93.32 | 93.63 | 92.71 | 93.47 | 1,708,174 | +0.27(+0.29%) |
Feb 26, 2014 | 92.89 | 93.96 | 92.79 | 93.20 | 2,389,700 | +0.34(+0.36%) |
Feb 25, 2014 | 91.69 | 93.20 | 91.69 | 92.86 | 2,388,339 | +1.22(+1.33%) |
Feb 24, 2014 | 91.37 | 92.34 | 91.14 | 91.64 | 2,834,739 | +0.60(+0.66%) |
Feb 21, 2014 | 92.81 | 92.88 | 90.82 | 91.03 | 4,550,224 | -1.50(-1.63%) |
Feb 20, 2014 | 92.14 | 92.93 | 91.59 | 92.54 | 2,282,263 | +0.12(+0.13%) |
Feb 19, 2014 | 92.58 | 92.73 | 91.90 | 92.42 | 2,241,322 | -0.36(-0.39%) |
Feb 18, 2014 | 93.53 | 93.62 | 92.43 | 92.78 | 2,557,019 | -0.60(-0.64%) |
Feb 14, 2014 | 92.62 | 93.37 | 93.37 | 93.37 | 1,887,334 | +0.23(+0.25%) |
Feb 13, 2014 | 91.80 | 93.24 | 91.80 | 93.14 | 1,968,634 | +0.80(+0.87%) |
Feb 12, 2014 | 92.39 | 92.84 | 91.93 | 92.34 | 2,160,623 | +0.10(+0.11%) |
Feb 11, 2014 | 91.37 | 92.36 | 91.04 | 92.23 | 2,204,116 | +0.91(+1.00%) |
Feb 10, 2014 | 91.47 | 91.52 | 90.30 | 91.32 | 2,328,102 | -0.15(-0.17%) |
Feb 07, 2014 | 91.50 | 91.93 | 90.94 | 91.47 | 2,740,989 | -0.18(-0.19%) |
Feb 06, 2014 | 90.64 | 91.90 | 90.64 | 91.65 | 4,659,080 | +3.01(+3.39%) |
Feb 05, 2014 | 88.41 | 88.87 | 88.07 | 88.64 | 2,956,529 | -0.30(-0.34%) |
Feb 04, 2014 | 88.82 | 89.30 | 87.83 | 88.94 | 3,153,797 | +0.57(+0.64%) |
Feb 03, 2014 | 90.60 | 90.64 | 88.27 | 88.37 | 3,863,556 | -1.75(-1.94%) |
Jan 31, 2014 | 89.26 | 90.86 | 89.14 | 90.12 | 2,675,547 | -0.30(-0.33%) |
Jan 30, 2014 | 90.44 | 91.03 | 89.91 | 90.42 | 2,014,062 | +0.40(+0.45%) |
Jan 29, 2014 | 91.48 | 91.59 | 89.92 | 90.02 | 2,934,377 | -1.72(-1.88%) |
Jan 28, 2014 | 91.06 | 92.05 | 90.99 | 91.74 | 2,944,846 | +1.04(+1.15%) |
Jan 27, 2014 | 90.28 | 91.22 | 89.86 | 90.70 | 4,718,795 | +0.76(+0.85%) |
Jan 24, 2014 | 90.39 | 90.53 | 89.77 | 89.94 | 3,994,313 | -0.54(-0.59%) |
Jan 23, 2014 | 91.04 | 91.06 | 90.15 | 90.48 | 2,695,240 | -0.76(-0.84%) |
Jan 22, 2014 | 92.25 | 92.37 | 91.19 | 91.24 | 3,118,033 | -0.95(-1.03%) |
Jan 21, 2014 | 92.73 | 93.13 | 92.11 | 92.18 | 2,631,613 | -1.09(-1.17%) |
Jan 17, 2014 | 92.72 | 93.27 | 93.27 | 93.27 | 3,376,314 | +0.59(+0.63%) |
Jan 16, 2014 | 93.40 | 93.42 | 92.48 | 92.69 | 2,415,836 | -0.55(-0.58%) |
Jan 15, 2014 | 93.23 | 93.60 | 92.69 | 93.23 | 2,302,441 | +0.01(+0.01%) |
Jan 14, 2014 | 92.40 | 93.71 | 92.37 | 93.23 | 2,893,097 | +1.17(+1.27%) |
Jan 13, 2014 | 93.89 | 94.27 | 91.90 | 92.06 | 3,944,890 | -2.47(-2.61%) |
Jan 10, 2014 | 94.81 | 95.17 | 93.57 | 94.53 | 3,478,837 | -0.53(-0.56%) |
Jan 09, 2014 | 93.20 | 95.53 | 91.48 | 95.06 | 7,180,231 | +3.58(+3.91%) |
Jan 08, 2014 | 93.07 | 93.07 | 91.37 | 91.48 | 5,738,507 | -1.45(-1.56%) |
Jan 07, 2014 | 93.36 | 93.49 | 92.54 | 92.93 | 2,853,984 | -0.43(-0.46%) |
Jan 06, 2014 | 94.24 | 94.45 | 92.95 | 93.36 | 2,638,204 | -0.71(-0.76%) |
Jan 03, 2014 | 94.81 | 94.94 | 93.95 | 94.08 | 1,612,693 | -0.42(-0.44%) |