Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 90.48 | 91.04 | 90.27 | 90.83 | 43,584 | +1.03(+1.15%) |
Mar 28, 2014 | 89.64 | 90.65 | 89.48 | 89.80 | 26,769 | +0.51(+0.57%) |
Mar 27, 2014 | 89.82 | 89.83 | 88.95 | 89.29 | 12,941 | -0.61(-0.67%) |
Mar 26, 2014 | 89.97 | 90.57 | 89.69 | 89.90 | 12,340 | +0.55(+0.62%) |
Mar 25, 2014 | 89.95 | 90.50 | 88.85 | 89.35 | 98,161 | -0.30(-0.34%) |
Mar 24, 2014 | 91.29 | 91.29 | 89.36 | 89.65 | 27,529 | -0.91(-1.00%) |
Mar 21, 2014 | 91.45 | 91.90 | 90.54 | 90.56 | 39,631 | -0.44(-0.48%) |
Mar 20, 2014 | 90.19 | 91.49 | 90.19 | 91.00 | 16,192 | +0.60(+0.66%) |
Mar 19, 2014 | 89.46 | 90.82 | 89.43 | 90.40 | 26,852 | +1.05(+1.17%) |
Mar 18, 2014 | 88.47 | 89.43 | 88.47 | 89.36 | 12,662 | +1.39(+1.58%) |
Mar 17, 2014 | 87.50 | 88.22 | 87.50 | 87.97 | 12,681 | +0.70(+0.80%) |
Mar 14, 2014 | 87.90 | 87.91 | 87.26 | 87.27 | 14,014 | -0.52(-0.60%) |
Mar 13, 2014 | 89.05 | 89.07 | 87.71 | 87.80 | 30,515 | -1.09(-1.23%) |
Mar 12, 2014 | 88.68 | 88.90 | 88.52 | 88.89 | 11,485 | +0.06(+0.06%) |
Mar 11, 2014 | 89.15 | 89.63 | 88.78 | 88.83 | 11,824 | -0.14(-0.15%) |
Mar 10, 2014 | 88.61 | 88.97 | 88.44 | 88.97 | 10,496 | +0.20(+0.23%) |
Mar 07, 2014 | 89.37 | 89.37 | 88.64 | 88.77 | 19,107 | -0.18(-0.21%) |
Mar 06, 2014 | 89.17 | 89.47 | 88.87 | 88.95 | 15,541 | -0.06(-0.06%) |
Mar 05, 2014 | 88.70 | 89.04 | 88.68 | 89.01 | 11,583 | -0.06(-0.06%) |
Mar 04, 2014 | 88.56 | 89.39 | 88.56 | 89.06 | 15,001 | +1.23(+1.40%) |
Mar 03, 2014 | 87.53 | 88.18 | 87.27 | 87.83 | 85,094 | -0.49(-0.55%) |
Feb 28, 2014 | 87.85 | 89.03 | 87.85 | 88.32 | 16,730 | +0.69(+0.79%) |
Feb 27, 2014 | 87.62 | 87.80 | 87.33 | 87.63 | 11,202 | +0.18(+0.21%) |
Feb 26, 2014 | 86.89 | 87.84 | 86.89 | 87.45 | 32,949 | +0.61(+0.70%) |
Feb 25, 2014 | 87.85 | 87.86 | 86.80 | 86.84 | 115,722 | -1.15(-1.30%) |
Feb 24, 2014 | 87.51 | 88.55 | 86.29 | 87.99 | 21,257 | +1.70(+1.97%) |
Feb 21, 2014 | 86.54 | 86.58 | 86.28 | 86.29 | 33,363 | -0.17(-0.19%) |
Feb 20, 2014 | 86.07 | 86.61 | 85.62 | 86.45 | 41,250 | +0.54(+0.63%) |
Feb 19, 2014 | 86.36 | 86.72 | 85.87 | 85.91 | 32,310 | -0.50(-0.57%) |
Feb 18, 2014 | 86.17 | 86.83 | 86.17 | 86.41 | 28,890 | +0.39(+0.45%) |
Feb 14, 2014 | 84.78 | 86.02 | 86.02 | 86.02 | 18,398 | +1.12(+1.32%) |
Feb 13, 2014 | 83.50 | 84.98 | 83.50 | 84.90 | 44,195 | +1.18(+1.42%) |
Feb 12, 2014 | 84.15 | 84.86 | 83.71 | 83.72 | 22,168 | -0.43(-0.51%) |
Feb 11, 2014 | 83.52 | 84.20 | 83.28 | 84.15 | 15,995 | +0.62(+0.74%) |
Feb 10, 2014 | 83.51 | 83.57 | 82.99 | 83.53 | 14,457 | +0.14(+0.17%) |
Feb 07, 2014 | 83.81 | 83.81 | 82.96 | 83.39 | 15,840 | -0.68(-0.81%) |
Feb 06, 2014 | 83.59 | 84.08 | 83.40 | 84.08 | 18,537 | +0.56(+0.67%) |
Feb 05, 2014 | 82.99 | 83.80 | 82.38 | 83.51 | 17,617 | +0.23(+0.28%) |
Feb 04, 2014 | 83.64 | 83.64 | 82.61 | 83.29 | 103,200 | -0.20(-0.24%) |
Feb 03, 2014 | 85.43 | 85.46 | 83.37 | 83.49 | 166,411 | -1.85(-2.17%) |
Jan 31, 2014 | 84.87 | 85.61 | 84.65 | 85.34 | 18,632 | -0.43(-0.50%) |
Jan 30, 2014 | 85.67 | 86.21 | 85.57 | 85.77 | 19,756 | +1.16(+1.37%) |
Jan 29, 2014 | 84.90 | 85.63 | 84.41 | 84.61 | 15,349 | -0.59(-0.69%) |
Jan 28, 2014 | 85.16 | 85.68 | 85.10 | 85.20 | 53,194 | +0.17(+0.19%) |
Jan 27, 2014 | 84.98 | 85.45 | 84.41 | 85.03 | 42,416 | -0.11(-0.13%) |
Jan 24, 2014 | 86.40 | 86.40 | 84.87 | 85.14 | 25,598 | -1.62(-1.87%) |
Jan 23, 2014 | 86.97 | 86.97 | 86.33 | 86.77 | 18,234 | -0.26(-0.30%) |
Jan 22, 2014 | 87.16 | 87.17 | 86.76 | 87.02 | 18,642 | -0.02(-0.02%) |
Jan 21, 2014 | 87.35 | 87.35 | 86.54 | 87.04 | 21,831 | +0.20(+0.23%) |
Jan 17, 2014 | 87.21 | 86.84 | 86.84 | 86.84 | 43,982 | +0.06(+0.06%) |
Jan 16, 2014 | 87.71 | 87.89 | 86.67 | 86.78 | 20,309 | -0.68(-0.78%) |
Jan 15, 2014 | 87.22 | 87.63 | 87.39 | 87.46 | 17,328 | +0.25(+0.28%) |
Jan 14, 2014 | 86.85 | 87.29 | 86.55 | 87.22 | 15,888 | +0.76(+0.88%) |
Jan 13, 2014 | 87.15 | 87.49 | 86.28 | 86.45 | 43,637 | -0.72(-0.82%) |
Jan 10, 2014 | 87.58 | 87.58 | 86.80 | 87.17 | 58,273 | -0.31(-0.36%) |
Jan 09, 2014 | 86.91 | 87.48 | 86.87 | 87.48 | 31,491 | +0.93(+1.08%) |
Jan 08, 2014 | 86.34 | 86.60 | 86.17 | 86.55 | 18,952 | +0.09(+0.11%) |
Jan 07, 2014 | 85.05 | 86.51 | 85.05 | 86.45 | 57,443 | +1.55(+1.83%) |
Jan 06, 2014 | 85.69 | 85.69 | 84.83 | 84.90 | 17,104 | -0.73(-0.85%) |
Jan 03, 2014 | 85.33 | 85.86 | 85.33 | 85.63 | 11,341 | +0.55(+0.65%) |