Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 95.28 | 95.33 | 94.50 | 94.91 | 319,602 | -0.15(-0.16%) |
Mar 28, 2014 | 94.59 | 95.15 | 94.59 | 95.06 | 526,842 | +0.60(+0.64%) |
Mar 27, 2014 | 93.75 | 94.92 | 93.71 | 94.46 | 655,678 | +1.90(+2.05%) |
Mar 26, 2014 | 92.97 | 93.33 | 92.49 | 92.56 | 1,182,551 | -1.01(-1.08%) |
Mar 25, 2014 | 92.70 | 93.86 | 92.35 | 93.57 | 1,359,335 | +1.93(+2.10%) |
Mar 24, 2014 | 91.59 | 91.94 | 91.07 | 91.65 | 1,102,944 | +1.38(+1.53%) |
Mar 21, 2014 | 90.59 | 91.15 | 90.18 | 90.27 | 1,460,471 | -0.32(-0.35%) |
Mar 20, 2014 | 89.77 | 90.73 | 89.77 | 90.59 | 630,389 | +0.24(+0.27%) |
Mar 19, 2014 | 90.41 | 91.26 | 89.89 | 90.34 | 795,968 | -0.92(-1.01%) |
Mar 18, 2014 | 90.75 | 91.41 | 90.75 | 91.27 | 559,620 | +0.54(+0.60%) |
Mar 17, 2014 | 91.27 | 91.62 | 90.51 | 90.73 | 1,280,161 | -1.28(-1.39%) |
Mar 14, 2014 | 91.76 | 92.81 | 91.74 | 92.01 | 473,374 | +0.57(+0.62%) |
Mar 13, 2014 | 93.00 | 93.21 | 91.14 | 91.43 | 584,682 | -0.80(-0.87%) |
Mar 12, 2014 | 91.97 | 92.73 | 91.80 | 92.23 | 852,622 | -1.43(-1.53%) |
Mar 11, 2014 | 94.16 | 94.65 | 93.47 | 93.67 | 410,721 | -0.78(-0.82%) |
Mar 10, 2014 | 93.50 | 94.50 | 93.42 | 94.44 | 690,430 | +0.02(+0.02%) |
Mar 07, 2014 | 94.72 | 94.92 | 93.85 | 94.43 | 516,864 | -0.66(-0.69%) |
Mar 06, 2014 | 94.81 | 95.39 | 94.76 | 95.08 | 782,400 | +0.13(+0.14%) |
Mar 05, 2014 | 95.13 | 95.32 | 94.67 | 94.95 | 722,160 | -0.44(-0.46%) |
Mar 04, 2014 | 95.94 | 95.96 | 95.14 | 95.40 | 508,748 | +1.45(+1.55%) |
Mar 03, 2014 | 94.12 | 94.42 | 93.54 | 93.94 | 671,184 | -1.82(-1.90%) |
Feb 28, 2014 | 96.06 | 96.12 | 95.25 | 95.76 | 539,887 | +0.31(+0.33%) |
Feb 27, 2014 | 94.94 | 95.68 | 94.72 | 95.45 | 398,670 | +0.38(+0.40%) |
Feb 26, 2014 | 95.26 | 95.63 | 94.95 | 95.07 | 646,536 | -0.43(-0.46%) |
Feb 25, 2014 | 95.99 | 96.25 | 95.15 | 95.50 | 706,251 | -0.28(-0.29%) |
Feb 24, 2014 | 95.08 | 96.26 | 95.01 | 95.78 | 491,610 | +0.82(+0.87%) |
Feb 21, 2014 | 95.59 | 95.77 | 94.92 | 94.96 | 430,726 | -0.71(-0.74%) |
Feb 20, 2014 | 95.37 | 95.89 | 94.88 | 95.67 | 641,959 | +0.35(+0.37%) |
Feb 19, 2014 | 95.20 | 96.13 | 95.13 | 95.31 | 843,287 | +1.01(+1.07%) |
Feb 18, 2014 | 94.53 | 94.62 | 94.20 | 94.30 | 731,362 | +0.76(+0.81%) |
Feb 14, 2014 | 92.48 | 93.54 | 93.54 | 93.54 | 599,642 | +1.47(+1.60%) |
Feb 13, 2014 | 91.37 | 92.16 | 91.29 | 92.07 | 936,374 | -0.67(-0.72%) |
Feb 12, 2014 | 92.62 | 92.85 | 92.32 | 92.74 | 477,229 | +0.45(+0.49%) |
Feb 11, 2014 | 91.18 | 92.35 | 91.39 | 92.29 | 573,146 | +1.12(+1.22%) |
Feb 10, 2014 | 90.90 | 91.21 | 90.66 | 91.18 | 596,342 | +0.61(+0.67%) |
Feb 07, 2014 | 90.51 | 90.74 | 89.86 | 90.56 | 517,156 | +0.45(+0.50%) |
Feb 06, 2014 | 88.57 | 90.22 | 88.56 | 90.11 | 809,475 | +2.02(+2.29%) |
Feb 05, 2014 | 86.70 | 88.19 | 86.67 | 88.09 | 909,333 | +0.39(+0.45%) |
Feb 04, 2014 | 87.63 | 87.91 | 87.19 | 87.70 | 1,272,714 | -0.27(-0.31%) |
Feb 03, 2014 | 89.78 | 89.88 | 87.71 | 87.97 | 1,887,883 | -2.54(-2.81%) |
Jan 31, 2014 | 89.34 | 90.73 | 89.08 | 90.51 | 1,679,312 | -0.32(-0.36%) |
Jan 30, 2014 | 91.66 | 92.06 | 90.63 | 90.84 | 2,454,952 | -4.98(-5.19%) |
Jan 29, 2014 | 94.88 | 95.92 | 94.68 | 95.81 | 797,524 | -0.01(-0.01%) |
Jan 28, 2014 | 95.77 | 95.94 | 95.24 | 95.82 | 595,415 | +0.31(+0.32%) |
Jan 27, 2014 | 96.15 | 96.54 | 95.26 | 95.51 | 579,100 | -0.83(-0.86%) |
Jan 24, 2014 | 97.46 | 97.60 | 96.32 | 96.34 | 775,305 | -2.57(-2.60%) |
Jan 23, 2014 | 99.31 | 99.47 | 98.71 | 98.91 | 710,859 | -1.17(-1.17%) |
Jan 22, 2014 | 100.13 | 100.28 | 99.71 | 100.08 | 571,199 | +0.76(+0.77%) |
Jan 21, 2014 | 99.16 | 99.32 | 98.64 | 99.32 | 1,011,879 | +3.08(+3.20%) |
Jan 17, 2014 | 96.56 | 96.23 | 96.23 | 96.23 | 711,055 | -1.15(-1.18%) |
Jan 16, 2014 | 97.36 | 97.51 | 97.04 | 97.38 | 771,672 | -1.15(-1.16%) |
Jan 15, 2014 | 99.79 | 98.59 | 97.92 | 98.53 | 608,591 | -1.27(-1.27%) |
Jan 14, 2014 | 99.69 | 99.85 | 99.17 | 99.79 | 577,642 | +1.39(+1.42%) |
Jan 13, 2014 | 98.65 | 99.14 | 98.22 | 98.40 | 669,802 | -0.61(-0.62%) |
Jan 10, 2014 | 97.70 | 99.11 | 97.70 | 99.01 | 558,117 | +2.07(+2.13%) |
Jan 09, 2014 | 95.70 | 97.07 | 95.66 | 96.94 | 579,368 | +0.27(+0.28%) |
Jan 08, 2014 | 96.72 | 97.33 | 96.25 | 96.67 | 678,094 | -1.02(-1.04%) |
Jan 07, 2014 | 97.86 | 97.95 | 97.27 | 97.69 | 492,187 | -0.08(-0.08%) |
Jan 06, 2014 | 98.27 | 98.63 | 97.76 | 97.76 | 367,138 | -0.87(-0.88%) |
Jan 03, 2014 | 98.50 | 99.15 | 98.28 | 98.63 | 462,616 | +0.28(+0.28%) |