Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 91.57 | 93.09 | 91.54 | 92.20 | 6,369,170 | +2.09(+2.31%) |
Mar 28, 2014 | 91.40 | 92.79 | 89.99 | 90.12 | 4,342,183 | -1.30(-1.42%) |
Mar 27, 2014 | 90.68 | 92.68 | 90.08 | 91.42 | 6,071,317 | +1.63(+1.81%) |
Mar 26, 2014 | 90.62 | 91.87 | 89.74 | 89.79 | 5,109,445 | -0.39(-0.43%) |
Mar 25, 2014 | 91.01 | 92.66 | 89.45 | 90.18 | 5,153,613 | -0.49(-0.54%) |
Mar 24, 2014 | 92.15 | 92.32 | 88.63 | 90.66 | 5,849,493 | -1.23(-1.34%) |
Mar 21, 2014 | 94.98 | 96.40 | 91.66 | 91.90 | 9,499,391 | -3.08(-3.24%) |
Mar 20, 2014 | 94.31 | 95.01 | 93.62 | 94.98 | 3,082,272 | +0.35(+0.37%) |
Mar 19, 2014 | 95.68 | 95.68 | 93.98 | 94.62 | 3,477,366 | -0.67(-0.70%) |
Mar 18, 2014 | 93.07 | 95.30 | 92.93 | 95.29 | 4,344,555 | +2.70(+2.91%) |
Mar 17, 2014 | 92.04 | 93.67 | 91.61 | 92.59 | 3,432,623 | +0.99(+1.08%) |
Mar 14, 2014 | 92.25 | 93.38 | 91.47 | 91.60 | 2,964,092 | -1.06(-1.15%) |
Mar 13, 2014 | 94.32 | 94.45 | 92.18 | 92.67 | 3,255,319 | -1.51(-1.60%) |
Mar 12, 2014 | 91.93 | 94.19 | 91.93 | 94.18 | 3,691,064 | +1.28(+1.38%) |
Mar 11, 2014 | 93.78 | 93.89 | 92.50 | 92.90 | 3,551,881 | -0.84(-0.90%) |
Mar 10, 2014 | 91.39 | 94.27 | 91.39 | 93.74 | 5,064,995 | +2.35(+2.57%) |
Mar 07, 2014 | 93.67 | 94.12 | 89.90 | 91.39 | 9,531,171 | -1.44(-1.55%) |
Mar 06, 2014 | 94.71 | 95.25 | 92.79 | 92.84 | 4,101,113 | -1.50(-1.58%) |
Mar 05, 2014 | 94.33 | 95.05 | 93.73 | 94.33 | 3,290,299 | +0.14(+0.15%) |
Mar 04, 2014 | 93.68 | 94.24 | 93.08 | 94.19 | 3,421,663 | +1.73(+1.87%) |
Mar 03, 2014 | 91.87 | 92.83 | 91.59 | 92.46 | 3,349,461 | -0.25(-0.27%) |
Feb 28, 2014 | 92.89 | 94.90 | 92.07 | 92.71 | 6,492,770 | +0.70(+0.76%) |
Feb 27, 2014 | 91.19 | 92.62 | 91.03 | 92.01 | 5,045,778 | +0.91(+1.00%) |
Feb 26, 2014 | 92.62 | 92.87 | 91.01 | 91.10 | 5,207,440 | -1.87(-2.01%) |
Feb 25, 2014 | 93.70 | 94.35 | 92.71 | 92.96 | 3,232,242 | -1.07(-1.14%) |
Feb 24, 2014 | 93.07 | 94.63 | 92.58 | 94.03 | 3,708,881 | +1.45(+1.57%) |
Feb 21, 2014 | 92.51 | 93.82 | 92.14 | 92.58 | 4,541,476 | +0.27(+0.29%) |
Feb 20, 2014 | 92.21 | 92.93 | 91.87 | 92.31 | 4,037,310 | +0.10(+0.11%) |
Feb 19, 2014 | 93.33 | 93.37 | 92.05 | 92.21 | 3,717,937 | -1.19(-1.27%) |
Feb 18, 2014 | 93.32 | 94.43 | 93.12 | 93.40 | 4,112,250 | +0.82(+0.89%) |
Feb 14, 2014 | 92.35 | 92.58 | 92.58 | 92.58 | 3,581,196 | -0.23(-0.25%) |
Feb 13, 2014 | 90.94 | 92.81 | 90.62 | 92.81 | 3,384,778 | +1.45(+1.59%) |
Feb 12, 2014 | 90.40 | 91.60 | 90.36 | 91.36 | 2,926,275 | +0.73(+0.80%) |
Feb 11, 2014 | 89.71 | 90.64 | 88.85 | 90.63 | 3,347,381 | +1.16(+1.30%) |
Feb 10, 2014 | 89.01 | 89.52 | 87.69 | 89.47 | 4,503,780 | +1.04(+1.18%) |
Feb 07, 2014 | 86.60 | 88.54 | 86.13 | 88.43 | 3,818,082 | +2.10(+2.44%) |
Feb 06, 2014 | 85.99 | 86.89 | 85.59 | 86.33 | 3,675,732 | +0.74(+0.87%) |
Feb 05, 2014 | 85.85 | 86.97 | 85.21 | 85.58 | 5,815,866 | -0.53(-0.61%) |
Feb 04, 2014 | 87.53 | 87.56 | 86.06 | 86.11 | 6,847,015 | -0.72(-0.83%) |
Feb 03, 2014 | 89.01 | 89.62 | 86.62 | 86.83 | 6,754,738 | -1.64(-1.85%) |
Jan 31, 2014 | 88.17 | 89.41 | 87.84 | 88.47 | 6,637,768 | -1.44(-1.60%) |
Jan 30, 2014 | 89.30 | 90.72 | 88.92 | 89.91 | 4,446,360 | +1.28(+1.44%) |
Jan 29, 2014 | 87.02 | 90.11 | 87.02 | 88.63 | 7,699,506 | -1.14(-1.27%) |
Jan 28, 2014 | 88.05 | 90.64 | 87.99 | 89.77 | 5,833,107 | +1.62(+1.84%) |
Jan 27, 2014 | 88.69 | 89.12 | 87.33 | 88.15 | 5,546,084 | -0.57(-0.65%) |
Jan 24, 2014 | 91.19 | 91.19 | 88.50 | 88.72 | 6,803,508 | -3.21(-3.49%) |
Jan 23, 2014 | 91.48 | 92.39 | 90.44 | 91.93 | 4,749,312 | -0.57(-0.62%) |
Jan 22, 2014 | 89.12 | 92.57 | 88.94 | 92.50 | 6,838,521 | +3.81(+4.29%) |
Jan 21, 2014 | 89.22 | 89.25 | 88.19 | 88.69 | 4,131,289 | +0.07(+0.08%) |
Jan 17, 2014 | 88.44 | 88.62 | 88.62 | 88.62 | 5,391,575 | +0.09(+0.10%) |
Jan 16, 2014 | 88.37 | 89.02 | 87.94 | 88.53 | 3,430,273 | +0.39(+0.44%) |
Jan 15, 2014 | 87.55 | 88.47 | 87.32 | 88.14 | 4,118,820 | +0.59(+0.67%) |
Jan 14, 2014 | 86.90 | 87.72 | 86.44 | 87.55 | 3,416,649 | +0.98(+1.13%) |
Jan 13, 2014 | 88.00 | 88.31 | 86.23 | 86.57 | 4,980,000 | -1.18(-1.35%) |
Jan 10, 2014 | 88.51 | 88.51 | 86.42 | 87.76 | 4,107,190 | -0.67(-0.76%) |
Jan 09, 2014 | 86.68 | 88.48 | 86.44 | 88.42 | 4,569,021 | +2.24(+2.60%) |
Jan 08, 2014 | 86.75 | 86.94 | 85.79 | 86.19 | 3,338,465 | -0.41(-0.47%) |
Jan 07, 2014 | 84.42 | 86.86 | 84.24 | 86.60 | 4,877,490 | +2.19(+2.60%) |
Jan 06, 2014 | 85.14 | 85.47 | 84.13 | 84.40 | 3,809,872 | -0.74(-0.86%) |
Jan 03, 2014 | 86.05 | 86.25 | 84.83 | 85.14 | 2,791,035 | -0.99(-1.14%) |