Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 90.30 | 90.58 | 90.00 | 90.09 | 2,613,987 | +0.02(+0.02%) |
Mar 28, 2014 | 90.63 | 90.98 | 89.66 | 90.08 | 3,465,375 | -0.30(-0.33%) |
Mar 27, 2014 | 90.75 | 91.11 | 90.20 | 90.37 | 2,524,513 | -0.37(-0.41%) |
Mar 26, 2014 | 92.19 | 92.34 | 90.72 | 90.75 | 2,342,752 | -1.16(-1.26%) |
Mar 25, 2014 | 91.82 | 92.33 | 91.80 | 91.91 | 2,718,307 | +0.45(+0.49%) |
Mar 24, 2014 | 91.95 | 91.96 | 91.07 | 91.45 | 2,971,104 | -0.37(-0.40%) |
Mar 21, 2014 | 92.29 | 92.43 | 91.40 | 91.83 | 5,506,767 | +0.54(+0.59%) |
Mar 20, 2014 | 90.80 | 91.33 | 90.46 | 91.29 | 1,738,683 | +0.25(+0.27%) |
Mar 19, 2014 | 91.59 | 92.16 | 90.72 | 91.04 | 2,023,289 | -0.81(-0.88%) |
Mar 18, 2014 | 91.88 | 92.06 | 91.17 | 91.84 | 3,091,760 | +0.31(+0.34%) |
Mar 17, 2014 | 92.08 | 92.33 | 91.47 | 91.53 | 2,709,784 | +0.01(+0.01%) |
Mar 14, 2014 | 92.73 | 92.73 | 91.42 | 91.52 | 2,842,915 | -0.77(-0.84%) |
Mar 13, 2014 | 93.30 | 93.41 | 92.12 | 92.29 | 3,116,222 | -0.65(-0.69%) |
Mar 12, 2014 | 92.28 | 93.27 | 92.16 | 92.94 | 2,692,860 | +0.40(+0.44%) |
Mar 11, 2014 | 92.41 | 92.57 | 91.90 | 92.54 | 2,729,370 | +0.10(+0.10%) |
Mar 10, 2014 | 91.33 | 92.44 | 91.16 | 92.44 | 2,874,388 | +0.88(+0.96%) |
Mar 07, 2014 | 91.80 | 91.97 | 91.27 | 91.56 | 3,603,219 | +0.19(+0.21%) |
Mar 06, 2014 | 91.28 | 92.48 | 90.57 | 91.37 | 11,059,041 | -2.59(-2.76%) |
Mar 05, 2014 | 94.04 | 94.34 | 93.42 | 93.96 | 2,840,487 | -0.15(-0.15%) |
Mar 04, 2014 | 94.07 | 94.31 | 93.46 | 94.10 | 2,241,650 | +0.73(+0.78%) |
Mar 03, 2014 | 93.75 | 94.44 | 92.86 | 93.37 | 2,066,323 | -0.85(-0.90%) |
Feb 28, 2014 | 93.98 | 94.76 | 93.49 | 94.22 | 2,610,876 | +0.47(+0.50%) |
Feb 27, 2014 | 93.60 | 93.92 | 93.00 | 93.75 | 1,703,012 | +0.27(+0.29%) |
Feb 26, 2014 | 93.17 | 94.25 | 93.07 | 93.48 | 2,382,479 | +0.34(+0.36%) |
Feb 25, 2014 | 91.96 | 93.49 | 91.96 | 93.14 | 2,381,122 | +1.23(+1.33%) |
Feb 24, 2014 | 91.65 | 92.62 | 91.41 | 91.91 | 2,826,173 | +0.60(+0.66%) |
Feb 21, 2014 | 93.09 | 93.17 | 91.09 | 91.31 | 4,536,474 | -1.51(-1.63%) |
Feb 20, 2014 | 92.42 | 93.21 | 91.87 | 92.82 | 2,275,367 | +0.12(+0.13%) |
Feb 19, 2014 | 92.86 | 93.01 | 92.18 | 92.70 | 2,234,549 | -0.36(-0.39%) |
Feb 18, 2014 | 93.82 | 93.91 | 92.71 | 93.06 | 2,549,292 | -0.60(-0.64%) |
Feb 14, 2014 | 92.90 | 93.66 | 93.66 | 93.66 | 1,881,631 | +0.23(+0.25%) |
Feb 13, 2014 | 92.08 | 93.52 | 92.08 | 93.42 | 1,962,685 | +0.81(+0.87%) |
Feb 12, 2014 | 92.67 | 93.12 | 92.21 | 92.62 | 2,154,094 | +0.10(+0.11%) |
Feb 11, 2014 | 91.64 | 92.64 | 91.31 | 92.51 | 2,197,456 | +0.92(+1.00%) |
Feb 10, 2014 | 91.75 | 91.80 | 90.57 | 91.59 | 2,321,067 | -0.15(-0.17%) |
Feb 07, 2014 | 91.78 | 92.21 | 91.22 | 91.75 | 2,732,706 | -0.18(-0.19%) |
Feb 06, 2014 | 90.92 | 92.18 | 90.91 | 91.92 | 4,645,001 | +3.02(+3.39%) |
Feb 05, 2014 | 88.67 | 89.14 | 88.34 | 88.91 | 2,947,595 | -0.31(-0.34%) |
Feb 04, 2014 | 89.08 | 89.57 | 88.09 | 89.21 | 3,144,267 | +0.57(+0.64%) |
Feb 03, 2014 | 90.88 | 90.91 | 88.54 | 88.64 | 3,851,881 | -1.75(-1.94%) |
Jan 31, 2014 | 89.53 | 91.14 | 89.41 | 90.40 | 2,667,462 | -0.30(-0.33%) |
Jan 30, 2014 | 90.71 | 91.30 | 90.18 | 90.69 | 2,007,976 | +0.40(+0.45%) |
Jan 29, 2014 | 91.76 | 91.87 | 90.19 | 90.29 | 2,925,510 | -1.73(-1.88%) |
Jan 28, 2014 | 91.34 | 92.33 | 91.26 | 92.02 | 2,935,947 | +1.05(+1.15%) |
Jan 27, 2014 | 90.55 | 91.50 | 90.13 | 90.97 | 4,704,536 | +0.76(+0.85%) |
Jan 24, 2014 | 90.66 | 90.81 | 90.04 | 90.21 | 3,982,243 | -0.54(-0.59%) |
Jan 23, 2014 | 91.31 | 91.34 | 90.43 | 90.75 | 2,687,095 | -0.76(-0.84%) |
Jan 22, 2014 | 92.53 | 92.65 | 91.47 | 91.51 | 3,108,611 | -0.95(-1.03%) |
Jan 21, 2014 | 93.01 | 93.41 | 92.39 | 92.46 | 2,623,661 | -1.09(-1.17%) |
Jan 17, 2014 | 93.00 | 93.56 | 93.56 | 93.56 | 3,366,111 | +0.59(+0.63%) |
Jan 16, 2014 | 93.68 | 93.70 | 92.76 | 92.97 | 2,408,536 | -0.55(-0.59%) |
Jan 15, 2014 | 93.51 | 93.88 | 92.97 | 93.52 | 2,295,484 | +0.01(+0.01%) |
Jan 14, 2014 | 92.68 | 93.99 | 92.65 | 93.51 | 2,884,355 | +1.17(+1.27%) |
Jan 13, 2014 | 94.18 | 94.56 | 92.18 | 92.33 | 3,932,969 | -2.48(-2.61%) |
Jan 10, 2014 | 95.09 | 95.46 | 93.86 | 94.81 | 3,468,325 | -0.53(-0.56%) |
Jan 09, 2014 | 93.49 | 95.82 | 91.76 | 95.34 | 7,158,533 | +3.59(+3.91%) |
Jan 08, 2014 | 93.36 | 93.36 | 91.65 | 91.76 | 5,721,166 | -1.46(-1.56%) |
Jan 07, 2014 | 93.64 | 93.78 | 92.83 | 93.21 | 2,845,360 | -0.43(-0.46%) |
Jan 06, 2014 | 94.52 | 94.73 | 93.24 | 93.65 | 2,630,231 | -0.72(-0.76%) |
Jan 03, 2014 | 95.10 | 95.22 | 94.23 | 94.36 | 1,607,820 | -0.42(-0.44%) |