Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 90.16 | 90.43 | 89.86 | 89.95 | 2,618,183 | +0.02(+0.02%) |
Mar 28, 2014 | 90.49 | 90.84 | 89.52 | 89.93 | 3,470,937 | -0.30(-0.33%) |
Mar 27, 2014 | 90.61 | 90.96 | 90.06 | 90.23 | 2,528,565 | -0.37(-0.41%) |
Mar 26, 2014 | 92.04 | 92.19 | 90.58 | 90.60 | 2,346,512 | -1.16(-1.26%) |
Mar 25, 2014 | 91.67 | 92.19 | 91.65 | 91.76 | 2,722,670 | +0.45(+0.49%) |
Mar 24, 2014 | 91.81 | 91.82 | 90.92 | 91.31 | 2,975,873 | -0.37(-0.40%) |
Mar 21, 2014 | 92.15 | 92.28 | 91.25 | 91.68 | 5,515,606 | +0.54(+0.59%) |
Mar 20, 2014 | 90.66 | 91.19 | 90.31 | 91.14 | 1,741,474 | +0.25(+0.27%) |
Mar 19, 2014 | 91.45 | 92.02 | 90.58 | 90.89 | 2,026,537 | -0.81(-0.88%) |
Mar 18, 2014 | 91.74 | 91.91 | 91.03 | 91.69 | 3,096,722 | +0.31(+0.34%) |
Mar 17, 2014 | 91.93 | 92.19 | 91.32 | 91.38 | 2,714,134 | +0.01(+0.01%) |
Mar 14, 2014 | 92.58 | 92.58 | 91.27 | 91.37 | 2,847,478 | -0.77(-0.84%) |
Mar 13, 2014 | 93.15 | 93.26 | 91.97 | 92.15 | 3,121,224 | -0.64(-0.69%) |
Mar 12, 2014 | 92.13 | 93.12 | 92.02 | 92.79 | 2,697,182 | +0.40(+0.44%) |
Mar 11, 2014 | 92.27 | 92.42 | 91.75 | 92.39 | 2,733,751 | +0.10(+0.10%) |
Mar 10, 2014 | 91.18 | 92.29 | 91.01 | 92.29 | 2,879,002 | +0.88(+0.96%) |
Mar 07, 2014 | 91.65 | 91.82 | 91.12 | 91.41 | 3,609,002 | +0.19(+0.21%) |
Mar 06, 2014 | 91.13 | 92.33 | 90.42 | 91.22 | 11,076,792 | -2.59(-2.76%) |
Mar 05, 2014 | 93.89 | 94.19 | 93.27 | 93.81 | 2,845,046 | -0.14(-0.15%) |
Mar 04, 2014 | 93.92 | 94.16 | 93.31 | 93.95 | 2,245,248 | +0.72(+0.78%) |
Mar 03, 2014 | 93.60 | 94.29 | 92.71 | 93.23 | 2,069,640 | -0.85(-0.90%) |
Feb 28, 2014 | 93.83 | 94.61 | 93.34 | 94.07 | 2,615,066 | +0.47(+0.50%) |
Feb 27, 2014 | 93.45 | 93.76 | 92.85 | 93.60 | 1,705,745 | +0.27(+0.29%) |
Feb 26, 2014 | 93.02 | 94.09 | 92.92 | 93.33 | 2,386,303 | +0.34(+0.36%) |
Feb 25, 2014 | 91.82 | 93.34 | 91.82 | 92.99 | 2,384,944 | +1.22(+1.33%) |
Feb 24, 2014 | 91.50 | 92.47 | 91.27 | 91.77 | 2,830,709 | +0.60(+0.66%) |
Feb 21, 2014 | 92.94 | 93.02 | 90.95 | 91.16 | 4,543,755 | -1.51(-1.63%) |
Feb 20, 2014 | 92.27 | 93.06 | 91.72 | 92.67 | 2,279,019 | +0.12(+0.13%) |
Feb 19, 2014 | 92.71 | 92.86 | 92.03 | 92.55 | 2,238,136 | -0.36(-0.39%) |
Feb 18, 2014 | 93.67 | 93.76 | 92.56 | 92.91 | 2,553,384 | -0.60(-0.64%) |
Feb 14, 2014 | 92.75 | 93.51 | 93.51 | 93.51 | 1,884,651 | +0.23(+0.25%) |
Feb 13, 2014 | 91.93 | 93.37 | 91.93 | 93.27 | 1,965,835 | +0.81(+0.87%) |
Feb 12, 2014 | 92.52 | 92.97 | 92.06 | 92.47 | 2,157,551 | +0.10(+0.11%) |
Feb 11, 2014 | 91.50 | 92.49 | 91.17 | 92.36 | 2,200,983 | +0.92(+1.00%) |
Feb 10, 2014 | 91.60 | 91.65 | 90.43 | 91.45 | 2,324,792 | -0.15(-0.17%) |
Feb 07, 2014 | 91.63 | 92.06 | 91.07 | 91.60 | 2,737,092 | -0.18(-0.19%) |
Feb 06, 2014 | 90.77 | 92.03 | 90.76 | 91.78 | 4,652,456 | +3.01(+3.39%) |
Feb 05, 2014 | 88.53 | 89.00 | 88.20 | 88.76 | 2,952,326 | -0.31(-0.34%) |
Feb 04, 2014 | 88.94 | 89.42 | 87.95 | 89.07 | 3,149,313 | +0.57(+0.64%) |
Feb 03, 2014 | 90.73 | 90.76 | 88.40 | 88.50 | 3,858,063 | -1.75(-1.94%) |
Jan 31, 2014 | 89.39 | 90.99 | 89.26 | 90.25 | 2,671,744 | -0.30(-0.33%) |
Jan 30, 2014 | 90.56 | 91.16 | 90.03 | 90.55 | 2,011,199 | +0.40(+0.45%) |
Jan 29, 2014 | 91.61 | 91.72 | 90.05 | 90.15 | 2,930,205 | -1.73(-1.88%) |
Jan 28, 2014 | 91.19 | 92.18 | 91.12 | 91.87 | 2,940,659 | +1.04(+1.15%) |
Jan 27, 2014 | 90.41 | 91.35 | 89.99 | 90.83 | 4,712,087 | +0.76(+0.85%) |
Jan 24, 2014 | 90.52 | 90.66 | 89.90 | 90.07 | 3,988,635 | -0.54(-0.59%) |
Jan 23, 2014 | 91.17 | 91.19 | 90.28 | 90.60 | 2,691,408 | -0.76(-0.84%) |
Jan 22, 2014 | 92.38 | 92.50 | 91.32 | 91.37 | 3,113,600 | -0.95(-1.03%) |
Jan 21, 2014 | 92.86 | 93.26 | 92.24 | 92.32 | 2,627,872 | -1.09(-1.17%) |
Jan 17, 2014 | 92.85 | 93.41 | 93.41 | 93.41 | 3,371,514 | +0.59(+0.63%) |
Jan 16, 2014 | 93.53 | 93.55 | 92.61 | 92.82 | 2,412,402 | -0.55(-0.59%) |
Jan 15, 2014 | 93.36 | 93.73 | 92.82 | 93.37 | 2,299,168 | +0.01(+0.01%) |
Jan 14, 2014 | 92.53 | 93.84 | 92.50 | 93.36 | 2,888,984 | +1.17(+1.27%) |
Jan 13, 2014 | 94.03 | 94.40 | 92.03 | 92.19 | 3,939,282 | -2.47(-2.61%) |
Jan 10, 2014 | 94.94 | 95.30 | 93.70 | 94.66 | 3,473,892 | -0.53(-0.56%) |
Jan 09, 2014 | 93.34 | 95.66 | 91.61 | 95.19 | 7,170,023 | +3.58(+3.91%) |
Jan 08, 2014 | 93.21 | 93.21 | 91.50 | 91.61 | 5,730,349 | -1.45(-1.56%) |
Jan 07, 2014 | 93.49 | 93.63 | 92.68 | 93.06 | 2,849,927 | -0.43(-0.46%) |
Jan 06, 2014 | 94.37 | 94.58 | 93.09 | 93.50 | 2,634,453 | -0.71(-0.76%) |
Jan 03, 2014 | 94.95 | 95.07 | 94.08 | 94.21 | 1,610,401 | -0.42(-0.44%) |