Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 96.14 | 97.04 | 96.12 | 96.89 | 3,796,781 | +1.04(+1.09%) |
Mar 28, 2014 | 95.41 | 96.40 | 95.12 | 95.85 | 2,669,324 | +0.97(+1.02%) |
Mar 27, 2014 | 94.86 | 95.34 | 94.41 | 94.88 | 3,363,853 | -0.18(-0.19%) |
Mar 26, 2014 | 96.18 | 96.34 | 95.06 | 95.06 | 3,231,732 | -0.69(-0.72%) |
Mar 25, 2014 | 95.46 | 96.08 | 94.92 | 95.75 | 4,057,021 | +1.17(+1.24%) |
Mar 24, 2014 | 95.22 | 95.47 | 94.19 | 94.58 | 3,911,402 | -0.50(-0.53%) |
Mar 21, 2014 | 95.41 | 95.88 | 94.92 | 95.08 | 8,289,239 | +0.49(+0.52%) |
Mar 20, 2014 | 93.67 | 94.88 | 93.46 | 94.58 | 3,608,634 | +0.86(+0.91%) |
Mar 19, 2014 | 94.81 | 94.88 | 93.26 | 93.73 | 2,986,825 | -1.08(-1.14%) |
Mar 18, 2014 | 94.63 | 95.16 | 94.46 | 94.81 | 2,836,034 | +0.34(+0.36%) |
Mar 17, 2014 | 93.32 | 94.77 | 93.32 | 94.47 | 3,541,347 | +1.74(+1.88%) |
Mar 14, 2014 | 92.91 | 93.64 | 92.63 | 92.73 | 4,165,513 | -0.70(-0.75%) |
Mar 13, 2014 | 95.13 | 95.47 | 93.31 | 93.43 | 3,521,782 | -1.26(-1.33%) |
Mar 12, 2014 | 94.33 | 94.82 | 93.98 | 94.68 | 3,692,097 | +0.04(+0.05%) |
Mar 11, 2014 | 95.51 | 95.59 | 94.44 | 94.64 | 2,694,822 | -0.75(-0.79%) |
Mar 10, 2014 | 95.69 | 95.76 | 95.06 | 95.39 | 2,749,918 | -0.39(-0.41%) |
Mar 07, 2014 | 96.33 | 96.42 | 95.50 | 95.78 | 3,334,234 | +0.02(+0.02%) |
Mar 06, 2014 | 95.97 | 96.23 | 95.72 | 95.76 | 3,124,678 | +0.16(+0.17%) |
Mar 05, 2014 | 94.75 | 95.73 | 94.41 | 95.60 | 4,950,517 | +0.84(+0.88%) |
Mar 04, 2014 | 94.22 | 95.05 | 93.98 | 94.76 | 9,766,554 | +0.34(+0.36%) |
Mar 03, 2014 | 95.04 | 95.57 | 94.04 | 94.43 | 3,932,344 | -1.80(-1.87%) |
Feb 28, 2014 | 95.84 | 96.56 | 95.65 | 96.23 | 4,451,975 | +0.28(+0.29%) |
Feb 27, 2014 | 94.73 | 96.12 | 94.28 | 95.95 | 4,373,937 | +1.06(+1.11%) |
Feb 26, 2014 | 95.08 | 95.32 | 94.48 | 94.89 | 3,879,878 | -0.05(-0.05%) |
Feb 25, 2014 | 94.47 | 95.30 | 94.18 | 94.94 | 4,133,252 | +0.52(+0.55%) |
Feb 24, 2014 | 94.15 | 95.32 | 93.88 | 94.42 | 3,436,296 | +0.45(+0.48%) |
Feb 21, 2014 | 93.96 | 94.51 | 93.78 | 93.97 | 3,604,287 | +0.01(+0.01%) |
Feb 20, 2014 | 93.31 | 94.30 | 92.88 | 93.96 | 3,016,126 | +0.71(+0.77%) |
Feb 19, 2014 | 93.80 | 94.78 | 93.18 | 93.25 | 3,807,363 | -0.89(-0.94%) |
Feb 18, 2014 | 94.50 | 94.81 | 94.02 | 94.13 | 4,027,405 | -0.23(-0.24%) |
Feb 14, 2014 | 92.68 | 94.36 | 94.36 | 94.36 | 4,242,365 | +1.41(+1.52%) |
Feb 13, 2014 | 92.34 | 93.12 | 91.89 | 92.95 | 3,991,193 | -0.21(-0.23%) |
Feb 12, 2014 | 93.09 | 93.56 | 92.86 | 93.16 | 2,941,136 | +0.22(+0.24%) |
Feb 11, 2014 | 92.03 | 93.30 | 92.02 | 92.94 | 3,669,897 | +0.91(+0.99%) |
Feb 10, 2014 | 91.99 | 92.53 | 91.55 | 92.03 | 4,675,222 | -0.45(-0.48%) |
Feb 07, 2014 | 91.94 | 92.52 | 91.40 | 92.48 | 4,611,041 | +1.01(+1.11%) |
Feb 06, 2014 | 90.54 | 91.68 | 90.19 | 91.46 | 5,395,436 | +1.09(+1.21%) |
Feb 05, 2014 | 90.83 | 91.36 | 89.35 | 90.37 | 6,990,128 | +0.45(+0.51%) |
Feb 04, 2014 | 89.47 | 90.57 | 88.07 | 89.92 | 10,446,446 | +2.00(+2.28%) |
Feb 03, 2014 | 90.98 | 91.24 | 87.71 | 87.91 | 5,981,871 | -3.04(-3.35%) |
Jan 31, 2014 | 89.83 | 91.68 | 89.70 | 90.96 | 5,236,139 | +0.10(+0.11%) |
Jan 30, 2014 | 92.21 | 92.21 | 89.78 | 90.86 | 5,781,765 | -1.56(-1.69%) |
Jan 29, 2014 | 92.31 | 93.14 | 91.53 | 92.42 | 5,051,051 | +0.31(+0.34%) |
Jan 28, 2014 | 91.84 | 92.25 | 91.60 | 92.11 | 3,852,215 | +0.60(+0.66%) |
Jan 27, 2014 | 92.26 | 92.66 | 91.29 | 91.51 | 4,668,816 | -0.89(-0.97%) |
Jan 24, 2014 | 94.89 | 94.89 | 92.40 | 92.40 | 5,332,867 | -3.19(-3.33%) |
Jan 23, 2014 | 96.25 | 96.26 | 95.05 | 95.59 | 3,824,077 | -1.26(-1.30%) |
Jan 22, 2014 | 97.46 | 97.56 | 96.73 | 96.84 | 2,985,427 | -0.36(-0.37%) |
Jan 21, 2014 | 98.24 | 98.59 | 96.71 | 97.20 | 3,809,606 | -0.23(-0.23%) |
Jan 17, 2014 | 97.91 | 97.43 | 97.43 | 97.43 | 3,280,756 | -0.60(-0.62%) |
Jan 16, 2014 | 97.74 | 98.27 | 97.66 | 98.03 | 2,526,455 | -0.20(-0.20%) |
Jan 15, 2014 | 97.50 | 98.50 | 97.61 | 98.23 | 4,264,485 | +0.73(+0.75%) |
Jan 14, 2014 | 95.87 | 97.50 | 95.61 | 97.50 | 3,493,803 | +1.94(+2.03%) |
Jan 13, 2014 | 96.37 | 97.25 | 95.49 | 95.56 | 3,711,272 | -1.06(-1.10%) |
Jan 10, 2014 | 97.17 | 97.34 | 96.27 | 96.63 | 4,586,391 | -0.19(-0.20%) |
Jan 09, 2014 | 97.22 | 97.52 | 96.64 | 96.82 | 3,560,797 | -0.13(-0.13%) |
Jan 08, 2014 | 97.55 | 97.74 | 96.74 | 96.95 | 4,386,713 | -0.72(-0.74%) |
Jan 07, 2014 | 97.53 | 98.06 | 97.30 | 97.67 | 3,559,172 | +0.01(+0.01%) |
Jan 06, 2014 | 98.45 | 98.83 | 97.55 | 97.66 | 3,817,426 | -0.58(-0.59%) |
Jan 03, 2014 | 98.18 | 98.54 | 97.94 | 98.24 | 3,006,553 | +0.23(+0.23%) |