Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 107.05 | 109.90 | 106.78 | 108.02 | 1,620,202 | +1.73(+1.63%) |
Mar 28, 2014 | 107.16 | 108.62 | 105.58 | 106.29 | 1,545,774 | -0.37(-0.35%) |
Mar 27, 2014 | 105.55 | 108.26 | 104.30 | 106.66 | 2,119,931 | +1.10(+1.04%) |
Mar 26, 2014 | 110.73 | 111.38 | 104.69 | 105.56 | 4,441,785 | -4.52(-4.11%) |
Mar 25, 2014 | 109.06 | 110.58 | 107.80 | 110.08 | 2,213,350 | +1.32(+1.21%) |
Mar 24, 2014 | 110.81 | 111.02 | 106.63 | 108.76 | 2,622,757 | -0.45(-0.41%) |
Mar 21, 2014 | 111.19 | 111.45 | 108.29 | 109.21 | 1,914,526 | -1.46(-1.32%) |
Mar 20, 2014 | 108.85 | 111.04 | 108.75 | 110.67 | 1,441,253 | +1.32(+1.21%) |
Mar 19, 2014 | 109.55 | 109.86 | 108.26 | 109.35 | 2,497,574 | -0.87(-0.79%) |
Mar 18, 2014 | 110.00 | 110.67 | 109.75 | 110.22 | 2,318,319 | +0.48(+0.44%) |
Mar 17, 2014 | 106.83 | 110.00 | 106.51 | 109.74 | 3,130,305 | +4.24(+4.02%) |
Mar 14, 2014 | 104.10 | 105.78 | 103.52 | 105.50 | 1,194,225 | +1.53(+1.47%) |
Mar 13, 2014 | 107.35 | 107.86 | 103.29 | 103.97 | 3,039,232 | -2.90(-2.71%) |
Mar 12, 2014 | 103.68 | 107.45 | 103.68 | 106.87 | 3,492,335 | +3.12(+3.01%) |
Mar 11, 2014 | 104.08 | 106.46 | 103.08 | 103.75 | 3,532,760 | +0.72(+0.70%) |
Mar 10, 2014 | 101.88 | 103.03 | 100.93 | 103.03 | 2,053,080 | +1.52(+1.50%) |
Mar 07, 2014 | 102.49 | 102.51 | 100.69 | 101.51 | 1,374,184 | -0.45(-0.44%) |
Mar 06, 2014 | 103.08 | 103.42 | 101.89 | 101.96 | 1,265,150 | -0.87(-0.85%) |
Mar 05, 2014 | 100.44 | 103.44 | 100.11 | 102.83 | 3,115,262 | +1.79(+1.77%) |
Mar 04, 2014 | 97.37 | 101.43 | 97.29 | 101.04 | 4,202,654 | +5.39(+5.64%) |
Mar 03, 2014 | 92.82 | 96.04 | 92.73 | 95.65 | 1,417,386 | -0.40(-0.42%) |
Feb 28, 2014 | 98.00 | 98.00 | 95.34 | 96.05 | 1,653,476 | -1.73(-1.77%) |
Feb 27, 2014 | 97.19 | 98.32 | 95.74 | 97.78 | 1,675,112 | +0.09(+0.09%) |
Feb 26, 2014 | 96.64 | 99.22 | 96.28 | 97.69 | 2,255,568 | +1.44(+1.50%) |
Feb 25, 2014 | 96.60 | 96.93 | 95.94 | 96.25 | 1,027,647 | -0.44(-0.46%) |
Feb 24, 2014 | 96.24 | 97.50 | 96.07 | 96.69 | 1,280,864 | +0.28(+0.29%) |
Feb 21, 2014 | 95.89 | 97.20 | 95.38 | 96.41 | 1,509,666 | +0.59(+0.62%) |
Feb 20, 2014 | 94.49 | 95.95 | 94.02 | 95.82 | 1,773,017 | +1.49(+1.58%) |
Feb 19, 2014 | 95.25 | 95.86 | 94.20 | 94.33 | 1,781,509 | -1.28(-1.34%) |
Feb 18, 2014 | 94.85 | 96.49 | 94.66 | 95.61 | 3,178,844 | +0.41(+0.43%) |
Feb 14, 2014 | 94.33 | 95.20 | 95.20 | 95.20 | 3,470,200 | +1.48(+1.58%) |
Feb 13, 2014 | 92.83 | 94.42 | 92.56 | 93.72 | 1,831,340 | +0.19(+0.20%) |
Feb 12, 2014 | 93.00 | 94.86 | 92.66 | 93.53 | 2,070,681 | +0.47(+0.51%) |
Feb 11, 2014 | 93.04 | 93.79 | 92.16 | 93.06 | 1,593,599 | -0.01(-0.01%) |
Feb 10, 2014 | 91.63 | 93.20 | 91.14 | 93.07 | 2,083,961 | +1.35(+1.47%) |
Feb 07, 2014 | 91.02 | 91.81 | 90.15 | 91.72 | 2,245,367 | +0.79(+0.87%) |
Feb 06, 2014 | 89.92 | 91.03 | 89.28 | 90.93 | 2,317,778 | +1.33(+1.48%) |
Feb 05, 2014 | 88.00 | 89.90 | 87.10 | 89.60 | 2,674,969 | +1.52(+1.73%) |
Feb 04, 2014 | 87.63 | 88.61 | 86.88 | 88.08 | 2,866,431 | +0.98(+1.13%) |
Feb 03, 2014 | 89.39 | 90.52 | 86.91 | 87.10 | 3,204,103 | -3.04(-3.37%) |
Jan 31, 2014 | 90.32 | 90.95 | 89.38 | 90.14 | 2,522,315 | -0.63(-0.69%) |
Jan 30, 2014 | 93.48 | 93.49 | 90.58 | 90.77 | 3,761,982 | -0.95(-1.04%) |
Jan 29, 2014 | 93.29 | 96.68 | 91.41 | 91.72 | 5,796,981 | -3.22(-3.39%) |
Jan 28, 2014 | 93.61 | 95.71 | 93.40 | 94.94 | 3,562,617 | +1.83(+1.97%) |
Jan 27, 2014 | 95.00 | 95.57 | 92.25 | 93.11 | 3,267,378 | -1.83(-1.93%) |
Jan 24, 2014 | 97.70 | 97.70 | 94.66 | 94.94 | 2,563,524 | -2.76(-2.82%) |
Jan 23, 2014 | 96.87 | 98.38 | 96.60 | 97.70 | 1,908,591 | -0.81(-0.82%) |
Jan 22, 2014 | 96.01 | 99.94 | 95.25 | 98.51 | 4,276,840 | +1.15(+1.18%) |
Jan 21, 2014 | 98.00 | 99.17 | 96.21 | 97.36 | 2,112,123 | -0.84(-0.86%) |
Jan 17, 2014 | 98.35 | 98.20 | 98.20 | 98.20 | 2,927,000 | -1.13(-1.14%) |
Jan 16, 2014 | 99.79 | 101.52 | 98.22 | 99.33 | 3,110,448 | +1.00(+1.02%) |
Jan 15, 2014 | 96.73 | 98.61 | 96.73 | 98.33 | 2,303,770 | +1.60(+1.65%) |
Jan 14, 2014 | 93.48 | 97.07 | 93.23 | 96.73 | 3,293,913 | +3.72(+4.00%) |
Jan 13, 2014 | 93.51 | 94.10 | 92.63 | 93.01 | 1,188,335 | -0.25(-0.27%) |
Jan 10, 2014 | 93.39 | 94.88 | 92.17 | 93.26 | 1,505,644 | +0.42(+0.45%) |
Jan 09, 2014 | 93.51 | 93.92 | 92.12 | 92.84 | 921,513 | -0.61(-0.65%) |
Jan 08, 2014 | 94.51 | 95.54 | 92.89 | 93.45 | 2,004,451 | -1.26(-1.33%) |
Jan 07, 2014 | 89.85 | 94.87 | 89.85 | 94.71 | 4,447,056 | +5.64(+6.33%) |
Jan 06, 2014 | 89.68 | 90.00 | 88.59 | 89.07 | 903,342 | -0.35(-0.39%) |
Jan 03, 2014 | 89.49 | 90.00 | 89.28 | 89.42 | 729,646 | -0.08(-0.09%) |