Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 105.19 | 105.56 | 104.68 | 105.01 | 517,155 | +0.07(+0.06%) |
Mar 28, 2014 | 105.49 | 105.77 | 104.70 | 104.94 | 579,984 | +1.16(+1.12%) |
Mar 27, 2014 | 104.08 | 104.17 | 103.53 | 103.78 | 600,987 | +0.98(+0.95%) |
Mar 26, 2014 | 103.18 | 104.15 | 102.54 | 102.80 | 922,900 | +3.74(+3.78%) |
Mar 25, 2014 | 99.48 | 99.83 | 98.91 | 99.06 | 382,471 | +0.47(+0.48%) |
Mar 24, 2014 | 98.91 | 99.04 | 97.90 | 98.58 | 396,904 | +0.52(+0.53%) |
Mar 21, 2014 | 98.32 | 99.03 | 98.03 | 98.06 | 452,442 | -0.22(-0.22%) |
Mar 20, 2014 | 97.31 | 98.39 | 97.09 | 98.28 | 731,534 | -0.98(-0.98%) |
Mar 19, 2014 | 99.74 | 100.23 | 98.78 | 99.26 | 561,995 | -1.05(-1.05%) |
Mar 18, 2014 | 99.96 | 100.71 | 99.86 | 100.31 | 349,237 | -0.77(-0.76%) |
Mar 17, 2014 | 100.53 | 101.20 | 100.40 | 101.08 | 480,054 | +1.74(+1.76%) |
Mar 14, 2014 | 99.62 | 99.94 | 99.09 | 99.33 | 824,698 | -1.32(-1.32%) |
Mar 13, 2014 | 101.83 | 102.09 | 100.17 | 100.66 | 433,716 | -1.00(-0.98%) |
Mar 12, 2014 | 101.63 | 101.96 | 100.98 | 101.65 | 529,853 | -1.06(-1.03%) |
Mar 11, 2014 | 103.40 | 103.59 | 102.67 | 102.71 | 245,376 | -0.80(-0.78%) |
Mar 10, 2014 | 103.76 | 103.94 | 103.20 | 103.52 | 257,852 | -0.57(-0.54%) |
Mar 07, 2014 | 104.85 | 105.00 | 103.94 | 104.08 | 338,350 | -0.63(-0.60%) |
Mar 06, 2014 | 104.85 | 104.99 | 104.61 | 104.71 | 429,370 | +1.27(+1.23%) |
Mar 05, 2014 | 103.37 | 103.88 | 103.05 | 103.44 | 680,931 | -1.78(-1.69%) |
Mar 04, 2014 | 104.88 | 105.29 | 104.72 | 105.22 | 313,734 | +1.47(+1.42%) |
Mar 03, 2014 | 103.97 | 104.10 | 103.34 | 103.75 | 499,655 | -1.55(-1.47%) |
Feb 28, 2014 | 105.19 | 105.87 | 104.90 | 105.31 | 337,020 | -0.66(-0.62%) |
Feb 27, 2014 | 105.26 | 105.96 | 104.91 | 105.96 | 249,383 | +0.40(+0.38%) |
Feb 26, 2014 | 105.94 | 105.96 | 105.37 | 105.56 | 253,218 | -0.81(-0.76%) |
Feb 25, 2014 | 106.17 | 106.78 | 105.89 | 106.37 | 326,904 | +0.27(+0.26%) |
Feb 24, 2014 | 106.26 | 106.44 | 105.82 | 106.10 | 359,791 | -0.16(-0.15%) |
Feb 21, 2014 | 106.30 | 106.92 | 106.19 | 106.25 | 345,964 | +0.92(+0.88%) |
Feb 20, 2014 | 105.41 | 105.73 | 104.90 | 105.33 | 265,323 | +0.10(+0.10%) |
Feb 19, 2014 | 105.86 | 106.33 | 105.12 | 105.23 | 306,483 | -0.97(-0.91%) |
Feb 18, 2014 | 106.42 | 106.96 | 105.72 | 106.20 | 424,260 | +1.01(+0.96%) |
Feb 14, 2014 | 105.12 | 105.19 | 105.19 | 105.19 | 680,708 | -0.89(-0.84%) |
Feb 13, 2014 | 105.01 | 106.30 | 104.90 | 106.08 | 458,737 | -1.29(-1.20%) |
Feb 12, 2014 | 107.36 | 108.14 | 107.09 | 107.37 | 511,047 | -0.32(-0.30%) |
Feb 11, 2014 | 107.58 | 107.87 | 106.95 | 107.69 | 400,853 | +0.79(+0.74%) |
Feb 10, 2014 | 107.31 | 107.32 | 106.49 | 106.89 | 421,538 | -0.31(-0.29%) |
Feb 07, 2014 | 105.85 | 107.46 | 105.68 | 107.20 | 668,903 | +1.30(+1.22%) |
Feb 06, 2014 | 104.65 | 106.11 | 104.52 | 105.91 | 480,981 | +0.27(+0.26%) |
Feb 05, 2014 | 104.84 | 105.81 | 104.22 | 105.63 | 777,242 | +2.89(+2.82%) |
Feb 04, 2014 | 102.15 | 102.89 | 101.15 | 102.74 | 614,494 | -0.24(-0.23%) |
Feb 03, 2014 | 104.09 | 104.25 | 102.36 | 102.98 | 606,397 | -1.84(-1.75%) |
Jan 31, 2014 | 104.96 | 105.49 | 103.76 | 104.81 | 620,062 | -2.19(-2.05%) |
Jan 30, 2014 | 107.26 | 107.61 | 106.58 | 107.00 | 361,205 | -0.04(-0.03%) |
Jan 29, 2014 | 108.01 | 108.06 | 106.78 | 107.04 | 593,743 | -0.58(-0.54%) |
Jan 28, 2014 | 107.34 | 108.02 | 107.12 | 107.62 | 618,016 | +0.73(+0.68%) |
Jan 27, 2014 | 107.66 | 108.01 | 106.08 | 106.89 | 736,845 | -0.78(-0.72%) |
Jan 24, 2014 | 108.67 | 108.72 | 107.51 | 107.66 | 648,043 | -1.35(-1.24%) |
Jan 23, 2014 | 109.96 | 110.00 | 108.74 | 109.01 | 477,220 | -2.13(-1.91%) |
Jan 22, 2014 | 110.78 | 111.19 | 110.27 | 111.14 | 406,614 | +1.12(+1.02%) |
Jan 21, 2014 | 110.05 | 110.09 | 109.26 | 110.02 | 602,121 | +1.16(+1.07%) |
Jan 17, 2014 | 109.03 | 108.86 | 108.86 | 108.86 | 446,506 | -0.58(-0.53%) |
Jan 16, 2014 | 109.23 | 109.44 | 108.59 | 109.44 | 267,782 | +0.33(+0.30%) |
Jan 15, 2014 | 109.10 | 109.63 | 108.78 | 109.11 | 466,891 | +0.01(+0.01%) |
Jan 14, 2014 | 108.91 | 109.37 | 108.38 | 109.10 | 518,229 | +0.05(+0.05%) |
Jan 13, 2014 | 110.05 | 110.05 | 108.87 | 109.05 | 461,667 | -1.29(-1.17%) |
Jan 10, 2014 | 110.05 | 110.41 | 109.60 | 110.34 | 265,021 | +0.44(+0.40%) |
Jan 09, 2014 | 109.90 | 110.05 | 109.22 | 109.90 | 370,584 | +0.44(+0.40%) |
Jan 08, 2014 | 109.76 | 109.76 | 109.28 | 109.46 | 382,575 | -0.56(-0.51%) |
Jan 07, 2014 | 109.95 | 110.14 | 109.59 | 110.02 | 335,306 | +0.27(+0.24%) |
Jan 06, 2014 | 110.40 | 110.49 | 109.60 | 109.75 | 482,982 | -0.31(-0.28%) |
Jan 03, 2014 | 110.51 | 110.77 | 109.48 | 110.06 | 580,818 | -0.11(-0.10%) |