Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 92.17 | 93.70 | 92.13 | 92.80 | 6,327,906 | +2.10(+2.31%) |
Mar 28, 2014 | 92.00 | 93.39 | 90.58 | 90.70 | 4,314,051 | -1.31(-1.42%) |
Mar 27, 2014 | 91.28 | 93.28 | 90.67 | 92.01 | 6,031,983 | +1.64(+1.81%) |
Mar 26, 2014 | 91.22 | 92.46 | 90.33 | 90.37 | 5,076,343 | -0.39(-0.43%) |
Mar 25, 2014 | 91.60 | 93.26 | 90.03 | 90.76 | 5,120,224 | -0.49(-0.54%) |
Mar 24, 2014 | 92.75 | 92.92 | 89.21 | 91.25 | 5,811,596 | -1.24(-1.34%) |
Mar 21, 2014 | 95.59 | 97.03 | 92.26 | 92.49 | 9,437,847 | -3.10(-3.24%) |
Mar 20, 2014 | 94.93 | 95.63 | 94.23 | 95.59 | 3,062,303 | +0.35(+0.37%) |
Mar 19, 2014 | 96.30 | 96.30 | 94.59 | 95.24 | 3,454,838 | -0.67(-0.70%) |
Mar 18, 2014 | 93.68 | 95.92 | 93.53 | 95.91 | 4,316,408 | +2.72(+2.91%) |
Mar 17, 2014 | 92.64 | 94.29 | 92.21 | 93.19 | 3,410,384 | +0.99(+1.08%) |
Mar 14, 2014 | 92.85 | 93.98 | 92.07 | 92.20 | 2,944,888 | -1.07(-1.15%) |
Mar 13, 2014 | 94.93 | 95.07 | 92.78 | 93.27 | 3,234,229 | -1.52(-1.60%) |
Mar 12, 2014 | 92.53 | 94.80 | 92.53 | 94.79 | 3,667,150 | +1.29(+1.38%) |
Mar 11, 2014 | 94.39 | 94.50 | 93.10 | 93.50 | 3,528,870 | -0.85(-0.90%) |
Mar 10, 2014 | 91.99 | 94.88 | 91.98 | 94.35 | 5,032,180 | +2.36(+2.57%) |
Mar 07, 2014 | 94.29 | 94.73 | 90.49 | 91.99 | 9,469,421 | -1.45(-1.55%) |
Mar 06, 2014 | 95.32 | 95.87 | 93.39 | 93.44 | 4,074,543 | -1.50(-1.58%) |
Mar 05, 2014 | 94.94 | 95.67 | 94.34 | 94.95 | 3,268,982 | +0.14(+0.15%) |
Mar 04, 2014 | 94.29 | 94.85 | 93.68 | 94.80 | 3,399,495 | +1.74(+1.87%) |
Mar 03, 2014 | 92.46 | 93.44 | 92.19 | 93.07 | 3,327,761 | -0.25(-0.27%) |
Feb 28, 2014 | 93.50 | 95.52 | 92.68 | 93.31 | 6,450,705 | +0.71(+0.76%) |
Feb 27, 2014 | 91.79 | 93.22 | 91.62 | 92.61 | 5,013,088 | +0.92(+1.00%) |
Feb 26, 2014 | 93.22 | 93.47 | 91.60 | 91.69 | 5,173,702 | -1.88(-2.01%) |
Feb 25, 2014 | 94.31 | 94.97 | 93.31 | 93.57 | 3,211,301 | -1.08(-1.14%) |
Feb 24, 2014 | 93.68 | 95.25 | 93.19 | 94.65 | 3,684,852 | +1.46(+1.57%) |
Feb 21, 2014 | 93.11 | 94.43 | 92.74 | 93.19 | 4,512,053 | +0.27(+0.29%) |
Feb 20, 2014 | 92.81 | 93.53 | 92.47 | 92.92 | 4,011,153 | +0.11(+0.11%) |
Feb 19, 2014 | 93.94 | 93.98 | 92.65 | 92.81 | 3,693,850 | -1.20(-1.27%) |
Feb 18, 2014 | 93.93 | 95.05 | 93.73 | 94.01 | 4,085,608 | +0.83(+0.89%) |
Feb 14, 2014 | 92.95 | 93.18 | 93.18 | 93.18 | 3,557,994 | -0.23(-0.25%) |
Feb 13, 2014 | 91.53 | 93.42 | 91.21 | 93.41 | 3,362,849 | +1.46(+1.59%) |
Feb 12, 2014 | 90.99 | 92.20 | 90.94 | 91.95 | 2,907,316 | +0.73(+0.80%) |
Feb 11, 2014 | 90.29 | 91.23 | 89.42 | 91.22 | 3,325,694 | +1.17(+1.29%) |
Feb 10, 2014 | 89.59 | 90.10 | 88.26 | 90.06 | 4,474,600 | +1.05(+1.18%) |
Feb 07, 2014 | 87.17 | 89.11 | 86.70 | 89.01 | 3,793,345 | +2.12(+2.44%) |
Feb 06, 2014 | 86.55 | 87.45 | 86.15 | 86.89 | 3,651,917 | +0.75(+0.87%) |
Feb 05, 2014 | 86.41 | 87.54 | 85.77 | 86.14 | 5,778,186 | -0.53(-0.61%) |
Feb 04, 2014 | 88.10 | 88.13 | 86.62 | 86.67 | 6,802,654 | -0.73(-0.83%) |
Feb 03, 2014 | 89.59 | 90.21 | 87.19 | 87.40 | 6,710,975 | -1.65(-1.85%) |
Jan 31, 2014 | 88.75 | 89.99 | 88.41 | 89.05 | 6,594,763 | -1.45(-1.60%) |
Jan 30, 2014 | 89.88 | 91.31 | 89.50 | 90.50 | 4,417,553 | +1.29(+1.44%) |
Jan 29, 2014 | 87.59 | 90.70 | 87.59 | 89.21 | 7,649,622 | -1.15(-1.27%) |
Jan 28, 2014 | 88.63 | 91.23 | 88.57 | 90.36 | 5,795,315 | +1.63(+1.84%) |
Jan 27, 2014 | 89.27 | 89.71 | 87.90 | 88.72 | 5,510,152 | -0.58(-0.65%) |
Jan 24, 2014 | 91.79 | 91.79 | 89.08 | 89.30 | 6,759,429 | -3.23(-3.49%) |
Jan 23, 2014 | 92.08 | 92.99 | 91.03 | 92.53 | 4,718,541 | -0.58(-0.62%) |
Jan 22, 2014 | 89.71 | 93.17 | 89.52 | 93.10 | 6,794,215 | +3.83(+4.29%) |
Jan 21, 2014 | 89.80 | 89.83 | 88.76 | 89.27 | 4,104,523 | +0.07(+0.08%) |
Jan 17, 2014 | 89.02 | 89.20 | 89.20 | 89.20 | 5,356,643 | +0.09(+0.10%) |
Jan 16, 2014 | 88.95 | 89.60 | 88.51 | 89.11 | 3,408,049 | +0.39(+0.44%) |
Jan 15, 2014 | 88.13 | 89.05 | 87.89 | 88.72 | 4,092,135 | +0.59(+0.67%) |
Jan 14, 2014 | 87.47 | 88.29 | 87.00 | 88.13 | 3,394,513 | +0.99(+1.13%) |
Jan 13, 2014 | 88.57 | 88.88 | 86.79 | 87.14 | 4,947,735 | -1.19(-1.35%) |
Jan 10, 2014 | 89.08 | 89.08 | 86.99 | 88.33 | 4,080,580 | -0.67(-0.76%) |
Jan 09, 2014 | 87.24 | 89.05 | 87.00 | 89.00 | 4,539,419 | +2.25(+2.60%) |
Jan 08, 2014 | 87.32 | 87.51 | 86.35 | 86.75 | 3,316,836 | -0.41(-0.47%) |
Jan 07, 2014 | 84.97 | 87.43 | 84.79 | 87.16 | 4,845,889 | +2.21(+2.60%) |
Jan 06, 2014 | 85.69 | 86.03 | 84.68 | 84.95 | 3,785,188 | -0.74(-0.86%) |
Jan 03, 2014 | 86.61 | 86.82 | 85.39 | 85.69 | 2,772,952 | -0.99(-1.14%) |