Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 96.11 | 97.01 | 96.09 | 96.86 | 3,797,999 | +1.04(+1.09%) |
Mar 28, 2014 | 95.38 | 96.37 | 95.09 | 95.82 | 2,670,181 | +0.97(+1.02%) |
Mar 27, 2014 | 94.83 | 95.31 | 94.38 | 94.85 | 3,364,932 | -0.18(-0.19%) |
Mar 26, 2014 | 96.15 | 96.31 | 95.03 | 95.03 | 3,232,769 | -0.69(-0.72%) |
Mar 25, 2014 | 95.43 | 96.05 | 94.89 | 95.72 | 4,058,323 | +1.17(+1.24%) |
Mar 24, 2014 | 95.19 | 95.44 | 94.16 | 94.55 | 3,912,657 | -0.50(-0.53%) |
Mar 21, 2014 | 95.38 | 95.85 | 94.89 | 95.05 | 8,291,899 | +0.49(+0.52%) |
Mar 20, 2014 | 93.64 | 94.85 | 93.43 | 94.55 | 3,609,792 | +0.86(+0.91%) |
Mar 19, 2014 | 94.78 | 94.85 | 93.23 | 93.70 | 2,987,784 | -1.08(-1.14%) |
Mar 18, 2014 | 94.60 | 95.13 | 94.43 | 94.78 | 2,836,944 | +0.34(+0.36%) |
Mar 17, 2014 | 93.29 | 94.74 | 93.29 | 94.44 | 3,542,484 | +1.74(+1.88%) |
Mar 14, 2014 | 92.88 | 93.61 | 92.61 | 92.70 | 4,166,849 | -0.70(-0.75%) |
Mar 13, 2014 | 95.10 | 95.44 | 93.28 | 93.40 | 3,522,912 | -1.26(-1.33%) |
Mar 12, 2014 | 94.30 | 94.79 | 93.95 | 94.65 | 3,693,282 | +0.04(+0.05%) |
Mar 11, 2014 | 95.48 | 95.56 | 94.41 | 94.61 | 2,695,686 | -0.75(-0.79%) |
Mar 10, 2014 | 95.66 | 95.73 | 95.03 | 95.36 | 2,750,800 | -0.39(-0.41%) |
Mar 07, 2014 | 96.30 | 96.39 | 95.47 | 95.75 | 3,335,304 | +0.02(+0.02%) |
Mar 06, 2014 | 95.94 | 96.20 | 95.69 | 95.73 | 3,125,681 | +0.16(+0.17%) |
Mar 05, 2014 | 94.72 | 95.70 | 94.38 | 95.57 | 4,952,106 | +0.84(+0.88%) |
Mar 04, 2014 | 94.19 | 95.02 | 93.95 | 94.73 | 9,769,688 | +0.34(+0.36%) |
Mar 03, 2014 | 95.01 | 95.54 | 94.01 | 94.40 | 3,933,605 | -1.80(-1.87%) |
Feb 28, 2014 | 95.81 | 96.53 | 95.62 | 96.20 | 4,453,403 | +0.28(+0.29%) |
Feb 27, 2014 | 94.70 | 96.09 | 94.25 | 95.92 | 4,375,341 | +1.06(+1.11%) |
Feb 26, 2014 | 95.05 | 95.29 | 94.45 | 94.86 | 3,881,123 | -0.05(-0.05%) |
Feb 25, 2014 | 94.44 | 95.27 | 94.15 | 94.91 | 4,134,579 | +0.52(+0.55%) |
Feb 24, 2014 | 94.12 | 95.29 | 93.85 | 94.39 | 3,437,399 | +0.45(+0.48%) |
Feb 21, 2014 | 93.93 | 94.48 | 93.75 | 93.94 | 3,605,443 | +0.01(+0.01%) |
Feb 20, 2014 | 93.28 | 94.27 | 92.85 | 93.93 | 3,017,093 | +0.71(+0.77%) |
Feb 19, 2014 | 93.77 | 94.75 | 93.15 | 93.22 | 3,808,585 | -0.89(-0.94%) |
Feb 18, 2014 | 94.47 | 94.78 | 93.99 | 94.10 | 4,028,697 | -0.23(-0.24%) |
Feb 14, 2014 | 92.66 | 94.33 | 94.33 | 94.33 | 4,243,727 | +1.41(+1.52%) |
Feb 13, 2014 | 92.31 | 93.09 | 91.86 | 92.92 | 3,992,474 | -0.21(-0.23%) |
Feb 12, 2014 | 93.06 | 93.53 | 92.83 | 93.13 | 2,942,080 | +0.22(+0.24%) |
Feb 11, 2014 | 92.00 | 93.27 | 91.99 | 92.91 | 3,671,075 | +0.91(+0.99%) |
Feb 10, 2014 | 91.97 | 92.50 | 91.52 | 92.00 | 4,676,722 | -0.45(-0.48%) |
Feb 07, 2014 | 91.91 | 92.49 | 91.37 | 92.45 | 4,612,521 | +1.01(+1.11%) |
Feb 06, 2014 | 90.51 | 91.65 | 90.16 | 91.43 | 5,397,168 | +1.09(+1.21%) |
Feb 05, 2014 | 90.80 | 91.33 | 89.32 | 90.34 | 6,992,371 | +0.45(+0.50%) |
Feb 04, 2014 | 89.44 | 90.54 | 88.04 | 89.89 | 10,449,799 | +2.00(+2.28%) |
Feb 03, 2014 | 90.95 | 91.21 | 87.68 | 87.89 | 5,983,791 | -3.04(-3.35%) |
Jan 31, 2014 | 89.80 | 91.65 | 89.67 | 90.93 | 5,237,820 | +0.10(+0.11%) |
Jan 30, 2014 | 92.19 | 92.19 | 89.75 | 90.83 | 5,783,620 | -1.56(-1.69%) |
Jan 29, 2014 | 92.28 | 93.11 | 91.50 | 92.39 | 5,052,671 | +0.31(+0.34%) |
Jan 28, 2014 | 91.81 | 92.22 | 91.57 | 92.08 | 3,853,451 | +0.60(+0.66%) |
Jan 27, 2014 | 92.23 | 92.63 | 91.26 | 91.48 | 4,670,314 | -0.89(-0.97%) |
Jan 24, 2014 | 94.86 | 94.86 | 92.37 | 92.37 | 5,334,578 | -3.18(-3.33%) |
Jan 23, 2014 | 96.21 | 96.23 | 95.02 | 95.55 | 3,825,304 | -1.26(-1.30%) |
Jan 22, 2014 | 97.43 | 97.53 | 96.70 | 96.81 | 2,986,385 | -0.36(-0.37%) |
Jan 21, 2014 | 98.21 | 98.56 | 96.68 | 97.17 | 3,810,828 | -0.23(-0.23%) |
Jan 17, 2014 | 97.87 | 97.40 | 97.40 | 97.40 | 3,281,808 | -0.60(-0.62%) |
Jan 16, 2014 | 97.70 | 98.24 | 97.63 | 98.00 | 2,527,266 | -0.20(-0.20%) |
Jan 15, 2014 | 97.47 | 98.47 | 97.58 | 98.20 | 4,265,854 | +0.73(+0.75%) |
Jan 14, 2014 | 95.84 | 97.47 | 95.58 | 97.47 | 3,494,924 | +1.94(+2.03%) |
Jan 13, 2014 | 96.33 | 97.22 | 95.46 | 95.53 | 3,712,463 | -1.06(-1.10%) |
Jan 10, 2014 | 97.14 | 97.31 | 96.24 | 96.60 | 4,587,862 | -0.19(-0.20%) |
Jan 09, 2014 | 97.19 | 97.48 | 96.61 | 96.79 | 3,561,940 | -0.13(-0.13%) |
Jan 08, 2014 | 97.52 | 97.71 | 96.71 | 96.92 | 4,388,120 | -0.72(-0.74%) |
Jan 07, 2014 | 97.50 | 98.03 | 97.27 | 97.64 | 3,560,315 | +0.01(+0.01%) |
Jan 06, 2014 | 98.42 | 98.80 | 97.52 | 97.63 | 3,818,651 | -0.58(-0.59%) |
Jan 03, 2014 | 98.15 | 98.51 | 97.91 | 98.21 | 3,007,518 | +0.23(+0.23%) |