Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 100.61 | 102.04 | 100.25 | 101.75 | 49,903,852 | +1.79(+1.79%) |
Mar 28, 2014 | 100.12 | 101.45 | 99.68 | 99.95 | 57,810,528 | -0.10(-0.10%) |
Mar 27, 2014 | 100.32 | 100.91 | 99.43 | 100.05 | 73,794,960 | -0.25(-0.25%) |
Mar 26, 2014 | 102.87 | 102.92 | 100.27 | 100.30 | 78,803,992 | -1.96(-1.92%) |
Mar 25, 2014 | 102.90 | 103.47 | 101.57 | 102.26 | 54,427,256 | -0.02(-0.02%) |
Mar 24, 2014 | 103.86 | 104.00 | 101.35 | 102.28 | 76,889,232 | -1.18(-1.14%) |
Mar 21, 2014 | 104.43 | 104.90 | 103.42 | 103.46 | 54,881,536 | -0.48(-0.46%) |
Mar 20, 2014 | 103.57 | 104.27 | 103.07 | 103.94 | 37,776,844 | +0.14(+0.13%) |
Mar 19, 2014 | 104.40 | 104.45 | 103.02 | 103.80 | 53,155,592 | -0.68(-0.65%) |
Mar 18, 2014 | 103.12 | 104.57 | 103.02 | 104.48 | 44,978,356 | +1.50(+1.46%) |
Mar 17, 2014 | 103.12 | 103.89 | 102.82 | 102.98 | 46,446,824 | +0.45(+0.44%) |
Mar 14, 2014 | 101.74 | 102.82 | 101.73 | 102.53 | 53,759,552 | +0.43(+0.42%) |
Mar 13, 2014 | 103.67 | 103.77 | 101.52 | 102.10 | 60,079,852 | -1.19(-1.16%) |
Mar 12, 2014 | 102.36 | 103.31 | 101.99 | 103.30 | 42,588,796 | +0.31(+0.30%) |
Mar 11, 2014 | 104.16 | 104.50 | 102.50 | 102.98 | 57,721,252 | -1.08(-1.04%) |
Mar 10, 2014 | 104.12 | 104.31 | 103.36 | 104.06 | 34,481,468 | -0.35(-0.33%) |
Mar 07, 2014 | 105.03 | 105.08 | 103.83 | 104.41 | 42,366,232 | -0.03(-0.03%) |
Mar 06, 2014 | 104.78 | 104.89 | 104.17 | 104.45 | 40,213,800 | -0.02(-0.02%) |
Mar 05, 2014 | 104.55 | 104.64 | 104.21 | 104.47 | 39,766,904 | -0.06(-0.06%) |
Mar 04, 2014 | 103.11 | 105.18 | 103.09 | 104.53 | 128,711,408 | +2.56(+2.52%) |
Mar 03, 2014 | 101.64 | 102.28 | 100.82 | 101.96 | 58,325,992 | -0.55(-0.54%) |
Feb 28, 2014 | 102.90 | 103.55 | 101.88 | 102.51 | 54,311,708 | -0.41(-0.40%) |
Feb 27, 2014 | 102.02 | 102.98 | 101.85 | 102.92 | 34,253,052 | +0.56(+0.55%) |
Feb 26, 2014 | 101.81 | 103.03 | 101.56 | 102.36 | 45,627,320 | +0.63(+0.62%) |
Feb 25, 2014 | 101.76 | 102.27 | 101.34 | 101.74 | 32,588,452 | +0.11(+0.10%) |
Feb 24, 2014 | 101.07 | 102.32 | 100.89 | 101.63 | 49,169,472 | +0.74(+0.74%) |
Feb 21, 2014 | 100.85 | 101.28 | 100.66 | 100.89 | 39,912,784 | +0.31(+0.31%) |
Feb 20, 2014 | 99.62 | 100.78 | 99.36 | 100.58 | 39,990,040 | +1.07(+1.08%) |
Feb 19, 2014 | 100.23 | 100.87 | 99.42 | 99.50 | 49,995,188 | -1.03(-1.02%) |
Feb 18, 2014 | 99.80 | 100.71 | 99.56 | 100.53 | 38,542,896 | +1.04(+1.04%) |
Feb 14, 2014 | 99.13 | 99.49 | 99.49 | 99.49 | 37,175,820 | +0.14(+0.14%) |
Feb 13, 2014 | 97.16 | 99.50 | 97.14 | 99.35 | 48,176,712 | +1.25(+1.27%) |
Feb 12, 2014 | 97.87 | 98.58 | 97.67 | 98.11 | 48,479,836 | +0.38(+0.39%) |
Feb 11, 2014 | 96.93 | 97.99 | 96.71 | 97.72 | 50,302,156 | +0.86(+0.89%) |
Feb 10, 2014 | 96.64 | 96.90 | 95.92 | 96.86 | 43,173,820 | +0.25(+0.26%) |
Feb 07, 2014 | 95.93 | 96.68 | 95.52 | 96.61 | 60,331,192 | +1.08(+1.13%) |
Feb 06, 2014 | 94.98 | 95.93 | 94.95 | 95.52 | 66,027,432 | +0.75(+0.79%) |
Feb 05, 2014 | 94.91 | 95.21 | 93.57 | 94.77 | 68,842,432 | -0.72(-0.75%) |
Feb 04, 2014 | 95.25 | 95.91 | 94.56 | 95.49 | 60,892,312 | +0.72(+0.75%) |
Feb 03, 2014 | 97.58 | 97.87 | 94.34 | 94.77 | 100,725,256 | -3.06(-3.13%) |
Jan 31, 2014 | 97.04 | 98.57 | 96.97 | 97.84 | 56,511,716 | -0.73(-0.74%) |
Jan 30, 2014 | 97.98 | 99.14 | 97.73 | 98.57 | 46,680,100 | +1.45(+1.49%) |
Jan 29, 2014 | 97.59 | 98.20 | 96.84 | 97.12 | 70,281,728 | -1.42(-1.44%) |
Jan 28, 2014 | 97.64 | 98.56 | 97.51 | 98.54 | 49,827,132 | +1.03(+1.06%) |
Jan 27, 2014 | 99.25 | 99.30 | 96.96 | 97.51 | 69,138,208 | -1.45(-1.46%) |
Jan 24, 2014 | 100.92 | 100.96 | 98.76 | 98.96 | 65,503,976 | -2.59(-2.55%) |
Jan 23, 2014 | 101.81 | 101.87 | 100.89 | 101.55 | 40,651,008 | -0.69(-0.67%) |
Jan 22, 2014 | 101.79 | 102.38 | 101.62 | 102.24 | 25,793,676 | +0.51(+0.51%) |
Jan 21, 2014 | 101.82 | 101.94 | 100.99 | 101.73 | 34,191,444 | +0.60(+0.60%) |
Jan 17, 2014 | 101.46 | 101.12 | 101.12 | 101.12 | 32,927,360 | -0.36(-0.35%) |
Jan 16, 2014 | 101.23 | 101.52 | 101.04 | 101.48 | 26,418,782 | +0.12(+0.12%) |
Jan 15, 2014 | 100.61 | 101.44 | 100.80 | 101.36 | 36,234,288 | +0.75(+0.75%) |
Jan 14, 2014 | 99.83 | 100.76 | 99.60 | 100.61 | 44,840,664 | +1.22(+1.23%) |
Jan 13, 2014 | 100.58 | 100.74 | 98.80 | 99.39 | 51,419,132 | -1.38(-1.37%) |
Jan 10, 2014 | 100.24 | 100.78 | 99.79 | 100.77 | 33,446,790 | +0.55(+0.55%) |
Jan 09, 2014 | 100.53 | 100.65 | 99.58 | 100.22 | 34,237,904 | +0.03(+0.03%) |
Jan 08, 2014 | 100.12 | 100.38 | 99.50 | 100.19 | 34,689,856 | +0.13(+0.13%) |
Jan 07, 2014 | 99.61 | 100.45 | 99.54 | 100.06 | 32,131,120 | +0.83(+0.84%) |
Jan 06, 2014 | 100.51 | 100.55 | 99.19 | 99.23 | 41,461,872 | -0.81(-0.81%) |
Jan 03, 2014 | 99.88 | 100.22 | 99.54 | 100.04 | 30,347,174 | +0.51(+0.51%) |