Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 94.00 | 95.17 | 93.18 | 94.56 | 1,645,429 | +0.86(+0.91%) |
Mar 28, 2014 | 93.74 | 94.30 | 93.43 | 93.70 | 1,186,338 | +0.42(+0.46%) |
Mar 27, 2014 | 92.71 | 93.54 | 92.45 | 93.28 | 1,246,639 | +0.47(+0.50%) |
Mar 26, 2014 | 93.87 | 93.87 | 92.56 | 92.81 | 1,300,713 | -1.08(-1.16%) |
Mar 25, 2014 | 93.01 | 94.06 | 92.53 | 93.89 | 865,199 | +1.38(+1.50%) |
Mar 24, 2014 | 92.93 | 93.06 | 91.93 | 92.51 | 1,029,247 | -0.15(-0.16%) |
Mar 21, 2014 | 92.75 | 93.20 | 91.82 | 92.66 | 1,784,890 | +0.81(+0.88%) |
Mar 20, 2014 | 91.71 | 92.40 | 91.38 | 91.85 | 1,822,047 | -0.24(-0.26%) |
Mar 19, 2014 | 92.89 | 93.37 | 91.15 | 92.09 | 2,414,413 | -0.74(-0.80%) |
Mar 18, 2014 | 92.75 | 93.03 | 92.35 | 92.83 | 1,117,042 | -0.01(-0.02%) |
Mar 17, 2014 | 92.77 | 93.19 | 92.22 | 92.85 | 956,512 | +0.25(+0.27%) |
Mar 14, 2014 | 92.10 | 93.03 | 92.10 | 92.60 | 970,996 | +0.44(+0.47%) |
Mar 13, 2014 | 92.40 | 92.41 | 91.05 | 92.16 | 872,390 | -0.01(-0.01%) |
Mar 12, 2014 | 91.58 | 92.20 | 91.41 | 92.17 | 887,514 | +0.37(+0.40%) |
Mar 11, 2014 | 91.18 | 91.92 | 90.79 | 91.80 | 631,781 | +0.77(+0.85%) |
Mar 10, 2014 | 91.47 | 91.64 | 90.59 | 91.03 | 651,325 | -0.48(-0.52%) |
Mar 07, 2014 | 91.18 | 91.65 | 90.59 | 91.50 | 1,128,059 | +0.27(+0.30%) |
Mar 06, 2014 | 91.95 | 92.02 | 90.85 | 91.23 | 1,153,521 | -0.71(-0.78%) |
Mar 05, 2014 | 92.82 | 93.05 | 91.28 | 91.95 | 1,039,797 | -1.16(-1.24%) |
Mar 04, 2014 | 92.95 | 93.13 | 92.50 | 93.10 | 744,264 | +1.03(+1.12%) |
Mar 03, 2014 | 91.84 | 92.46 | 91.67 | 92.07 | 965,701 | +0.03(+0.03%) |
Feb 28, 2014 | 91.07 | 92.40 | 90.71 | 92.04 | 1,584,851 | +1.19(+1.31%) |
Feb 27, 2014 | 91.75 | 91.87 | 90.60 | 90.85 | 1,014,277 | -0.81(-0.88%) |
Feb 26, 2014 | 92.71 | 92.73 | 91.38 | 91.65 | 972,609 | -0.57(-0.62%) |
Feb 25, 2014 | 91.95 | 92.59 | 91.79 | 92.22 | 1,073,285 | +0.01(+0.01%) |
Feb 24, 2014 | 92.08 | 92.92 | 91.82 | 92.22 | 973,341 | +0.40(+0.44%) |
Feb 21, 2014 | 91.88 | 92.47 | 91.22 | 91.82 | 873,029 | -0.16(-0.18%) |
Feb 20, 2014 | 91.90 | 92.29 | 91.19 | 91.98 | 1,033,205 | +0.39(+0.42%) |
Feb 19, 2014 | 92.33 | 92.65 | 91.43 | 91.60 | 943,448 | -0.82(-0.89%) |
Feb 18, 2014 | 91.87 | 92.60 | 91.70 | 92.42 | 969,388 | +0.36(+0.40%) |
Feb 14, 2014 | 91.63 | 92.05 | 92.05 | 92.05 | 816,511 | +0.46(+0.51%) |
Feb 13, 2014 | 91.74 | 92.40 | 91.52 | 91.59 | 1,396,964 | -0.37(-0.40%) |
Feb 12, 2014 | 92.49 | 92.73 | 91.80 | 91.96 | 2,023,420 | -0.56(-0.61%) |
Feb 11, 2014 | 92.07 | 93.39 | 91.81 | 92.52 | 1,762,924 | +0.23(+0.25%) |
Feb 10, 2014 | 91.54 | 92.62 | 91.11 | 92.30 | 1,500,549 | +1.08(+1.19%) |
Feb 07, 2014 | 90.85 | 91.44 | 90.48 | 91.21 | 1,266,057 | +0.59(+0.65%) |
Feb 06, 2014 | 90.04 | 90.70 | 89.98 | 90.63 | 1,211,593 | +0.69(+0.77%) |
Feb 05, 2014 | 88.94 | 90.15 | 88.66 | 89.93 | 2,001,384 | +0.76(+0.85%) |
Feb 04, 2014 | 88.39 | 89.26 | 87.83 | 89.18 | 2,065,940 | +1.19(+1.35%) |
Feb 03, 2014 | 88.14 | 88.77 | 87.86 | 87.99 | 1,972,883 | -0.15(-0.17%) |
Jan 31, 2014 | 86.57 | 88.53 | 86.57 | 88.14 | 2,220,766 | +0.96(+1.10%) |
Jan 30, 2014 | 81.47 | 87.97 | 81.47 | 87.18 | 3,811,663 | +3.24(+3.86%) |
Jan 29, 2014 | 86.61 | 89.05 | 83.54 | 83.94 | 2,599,926 | +0.06(+0.08%) |
Jan 28, 2014 | 84.21 | 85.30 | 83.86 | 83.87 | 2,077,331 | -0.61(-0.72%) |
Jan 27, 2014 | 84.81 | 85.79 | 84.48 | 84.48 | 1,364,232 | -0.81(-0.95%) |
Jan 24, 2014 | 84.91 | 85.72 | 84.91 | 85.30 | 1,690,042 | -0.81(-0.94%) |
Jan 23, 2014 | 86.51 | 86.65 | 85.97 | 86.10 | 1,590,250 | -0.90(-1.03%) |
Jan 22, 2014 | 87.45 | 87.86 | 86.77 | 87.00 | 1,616,576 | -0.16(-0.19%) |
Jan 21, 2014 | 87.41 | 87.77 | 86.87 | 87.16 | 1,110,938 | +0.19(+0.21%) |
Jan 17, 2014 | 87.76 | 86.98 | 86.98 | 86.98 | 1,259,027 | -0.69(-0.79%) |
Jan 16, 2014 | 88.10 | 88.19 | 87.39 | 87.67 | 1,250,981 | +0.15(+0.17%) |
Jan 15, 2014 | 87.04 | 87.78 | 86.93 | 87.52 | 1,102,181 | +0.65(+0.75%) |
Jan 14, 2014 | 86.49 | 87.11 | 86.27 | 86.87 | 899,821 | +0.64(+0.74%) |
Jan 13, 2014 | 86.59 | 87.20 | 85.93 | 86.23 | 912,596 | -0.69(-0.80%) |
Jan 10, 2014 | 86.60 | 87.14 | 86.27 | 86.92 | 894,140 | +0.65(+0.75%) |
Jan 09, 2014 | 85.24 | 86.88 | 85.24 | 86.27 | 874,800 | -0.31(-0.35%) |
Jan 08, 2014 | 86.07 | 87.18 | 85.73 | 86.58 | 1,245,243 | +0.21(+0.25%) |
Jan 07, 2014 | 86.74 | 87.16 | 85.87 | 86.37 | 1,379,176 | -0.37(-0.43%) |
Jan 06, 2014 | 86.02 | 86.76 | 85.47 | 86.74 | 1,981,418 | +1.27(+1.49%) |
Jan 03, 2014 | 84.02 | 85.84 | 84.02 | 85.47 | 1,033,621 | +1.08(+1.29%) |