Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 96.71 | 97.00 | 95.96 | 96.32 | 589,012 | -0.02(-0.02%) |
Mar 28, 2014 | 95.88 | 97.10 | 95.66 | 96.34 | 340,708 | +0.83(+0.87%) |
Mar 27, 2014 | 96.29 | 96.29 | 95.03 | 95.50 | 442,597 | -0.80(-0.83%) |
Mar 26, 2014 | 97.38 | 98.10 | 96.28 | 96.30 | 466,162 | -0.70(-0.72%) |
Mar 25, 2014 | 98.40 | 98.67 | 96.29 | 97.00 | 709,778 | -1.30(-1.32%) |
Mar 24, 2014 | 98.30 | 98.73 | 97.18 | 98.30 | 569,281 | -0.19(-0.20%) |
Mar 21, 2014 | 99.77 | 99.83 | 98.18 | 98.49 | 789,965 | -0.59(-0.60%) |
Mar 20, 2014 | 98.24 | 99.56 | 98.24 | 99.08 | 372,296 | +0.37(+0.37%) |
Mar 19, 2014 | 98.61 | 99.45 | 97.69 | 98.71 | 655,360 | +0.28(+0.29%) |
Mar 18, 2014 | 95.96 | 98.79 | 95.96 | 98.43 | 532,753 | +2.45(+2.56%) |
Mar 17, 2014 | 95.68 | 97.11 | 95.23 | 95.98 | 663,133 | +0.79(+0.82%) |
Mar 14, 2014 | 93.37 | 95.47 | 93.13 | 95.19 | 1,001,152 | +1.62(+1.73%) |
Mar 13, 2014 | 95.26 | 95.49 | 93.42 | 93.57 | 525,286 | -1.66(-1.74%) |
Mar 12, 2014 | 95.89 | 95.89 | 94.28 | 95.23 | 698,486 | -1.07(-1.11%) |
Mar 11, 2014 | 97.37 | 97.86 | 96.14 | 96.30 | 443,406 | -0.51(-0.53%) |
Mar 10, 2014 | 96.22 | 97.06 | 95.95 | 96.81 | 342,708 | +0.60(+0.62%) |
Mar 07, 2014 | 96.58 | 97.23 | 96.00 | 96.21 | 945,682 | +0.20(+0.21%) |
Mar 06, 2014 | 96.05 | 96.77 | 95.49 | 96.01 | 664,053 | -0.07(-0.07%) |
Mar 05, 2014 | 95.90 | 96.63 | 95.40 | 96.08 | 894,689 | +0.16(+0.17%) |
Mar 04, 2014 | 95.98 | 96.93 | 95.56 | 95.91 | 851,047 | +0.25(+0.26%) |
Mar 03, 2014 | 95.88 | 96.37 | 94.54 | 95.66 | 885,413 | -0.52(-0.54%) |
Feb 28, 2014 | 96.07 | 96.79 | 95.35 | 96.18 | 1,010,856 | +0.29(+0.30%) |
Feb 27, 2014 | 95.77 | 96.56 | 95.13 | 95.89 | 568,739 | +0.08(+0.08%) |
Feb 26, 2014 | 95.69 | 96.87 | 95.31 | 95.81 | 1,030,775 | +0.12(+0.12%) |
Feb 25, 2014 | 96.69 | 96.97 | 94.84 | 95.70 | 942,861 | -0.98(-1.01%) |
Feb 24, 2014 | 93.36 | 97.38 | 92.62 | 96.68 | 1,823,823 | +4.05(+4.38%) |
Feb 21, 2014 | 91.84 | 92.84 | 91.56 | 92.62 | 985,145 | +0.65(+0.71%) |
Feb 20, 2014 | 92.83 | 93.07 | 91.82 | 91.98 | 838,778 | -0.70(-0.75%) |
Feb 19, 2014 | 93.69 | 94.27 | 92.57 | 92.67 | 554,993 | -1.07(-1.14%) |
Feb 18, 2014 | 94.50 | 95.02 | 93.35 | 93.74 | 406,860 | -0.55(-0.59%) |
Feb 14, 2014 | 94.72 | 94.29 | 94.29 | 94.29 | 457,871 | -0.39(-0.41%) |
Feb 13, 2014 | 96.46 | 96.46 | 93.81 | 94.68 | 564,699 | +0.11(+0.11%) |
Feb 12, 2014 | 93.97 | 94.78 | 93.88 | 94.57 | 460,130 | +1.01(+1.08%) |
Feb 11, 2014 | 94.56 | 94.84 | 93.36 | 93.57 | 567,708 | -0.88(-0.93%) |
Feb 10, 2014 | 94.50 | 94.78 | 93.75 | 94.45 | 612,463 | -0.33(-0.35%) |
Feb 07, 2014 | 94.73 | 95.49 | 94.35 | 94.78 | 420,753 | +0.52(+0.56%) |
Feb 06, 2014 | 94.75 | 95.23 | 93.57 | 94.25 | 562,166 | -0.03(-0.03%) |
Feb 05, 2014 | 91.78 | 94.89 | 91.41 | 94.28 | 1,231,369 | +1.62(+1.75%) |
Feb 04, 2014 | 111.78 | 111.78 | 92.10 | 92.66 | 2,891,174 | -10.55(-10.22%) |
Feb 03, 2014 | 106.33 | 106.68 | 103.00 | 103.21 | 1,054,183 | -3.43(-3.22%) |
Jan 31, 2014 | 105.85 | 107.67 | 105.75 | 106.64 | 670,223 | -0.99(-0.92%) |
Jan 30, 2014 | 107.58 | 108.04 | 106.95 | 107.63 | 507,150 | +1.21(+1.14%) |
Jan 29, 2014 | 106.67 | 108.57 | 106.21 | 106.42 | 646,789 | -1.29(-1.20%) |
Jan 28, 2014 | 108.58 | 108.58 | 107.02 | 107.71 | 478,161 | -0.52(-0.48%) |
Jan 27, 2014 | 110.01 | 110.01 | 107.36 | 108.23 | 505,909 | -1.61(-1.47%) |
Jan 24, 2014 | 111.67 | 112.36 | 109.77 | 109.84 | 513,436 | -2.24(-2.00%) |
Jan 23, 2014 | 113.66 | 113.76 | 111.86 | 112.08 | 483,906 | -2.51(-2.19%) |
Jan 22, 2014 | 115.51 | 115.52 | 114.47 | 114.59 | 318,634 | -0.52(-0.46%) |
Jan 21, 2014 | 116.25 | 116.66 | 114.89 | 115.12 | 419,976 | -0.22(-0.19%) |
Jan 17, 2014 | 115.87 | 115.34 | 115.34 | 115.34 | 577,729 | -0.54(-0.47%) |
Jan 16, 2014 | 115.86 | 116.48 | 114.65 | 115.88 | 418,802 | +0.04(+0.03%) |
Jan 15, 2014 | 116.58 | 117.17 | 115.71 | 115.84 | 414,053 | -0.45(-0.38%) |
Jan 14, 2014 | 116.34 | 116.60 | 115.74 | 116.29 | 503,733 | +0.55(+0.48%) |
Jan 13, 2014 | 118.75 | 119.45 | 115.60 | 115.74 | 412,437 | -3.49(-2.93%) |
Jan 10, 2014 | 120.20 | 120.79 | 118.76 | 119.23 | 409,938 | -0.84(-0.70%) |
Jan 09, 2014 | 119.21 | 120.29 | 118.91 | 120.07 | 419,877 | +0.90(+0.76%) |
Jan 08, 2014 | 117.70 | 119.49 | 117.17 | 119.17 | 491,011 | +1.47(+1.25%) |
Jan 07, 2014 | 117.78 | 118.73 | 117.11 | 117.70 | 378,670 | +0.89(+0.76%) |
Jan 06, 2014 | 118.70 | 119.38 | 116.79 | 116.80 | 456,533 | -1.42(-1.21%) |
Jan 03, 2014 | 117.47 | 118.30 | 117.09 | 118.23 | 530,100 | +1.17(+1.00%) |