Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 90.75 | 92.35 | 90.12 | 90.72 | 417,592 | +1.02(+1.14%) |
Mar 28, 2014 | 88.60 | 90.12 | 88.13 | 89.70 | 260,311 | +1.45(+1.64%) |
Mar 27, 2014 | 88.38 | 88.63 | 87.58 | 88.25 | 240,722 | -0.52(-0.59%) |
Mar 26, 2014 | 90.96 | 91.41 | 88.74 | 88.77 | 477,575 | -1.55(-1.72%) |
Mar 25, 2014 | 89.04 | 90.36 | 88.72 | 90.32 | 395,865 | +1.98(+2.24%) |
Mar 24, 2014 | 90.15 | 90.90 | 87.90 | 88.34 | 384,865 | -1.58(-1.76%) |
Mar 21, 2014 | 90.60 | 92.17 | 89.92 | 89.92 | 914,367 | +0.02(+0.03%) |
Mar 20, 2014 | 89.30 | 89.94 | 89.01 | 89.90 | 187,809 | +0.27(+0.30%) |
Mar 19, 2014 | 90.05 | 90.61 | 89.32 | 89.63 | 341,596 | -0.53(-0.59%) |
Mar 18, 2014 | 89.33 | 90.23 | 89.33 | 90.16 | 232,326 | +0.87(+0.98%) |
Mar 17, 2014 | 89.28 | 90.06 | 88.92 | 89.28 | 196,853 | +0.50(+0.56%) |
Mar 14, 2014 | 88.08 | 89.18 | 88.08 | 88.79 | 252,105 | +0.71(+0.81%) |
Mar 13, 2014 | 89.98 | 90.00 | 87.87 | 88.08 | 278,568 | -1.42(-1.59%) |
Mar 12, 2014 | 89.18 | 89.84 | 89.04 | 89.50 | 232,591 | -0.52(-0.58%) |
Mar 11, 2014 | 90.85 | 91.19 | 89.79 | 90.02 | 283,589 | -0.47(-0.52%) |
Mar 10, 2014 | 91.01 | 91.08 | 90.05 | 90.49 | 207,114 | -0.79(-0.87%) |
Mar 07, 2014 | 91.07 | 91.43 | 90.72 | 91.28 | 250,260 | +0.61(+0.67%) |
Mar 06, 2014 | 90.40 | 90.96 | 90.16 | 90.68 | 290,672 | +0.46(+0.51%) |
Mar 05, 2014 | 90.24 | 90.54 | 89.89 | 90.22 | 314,638 | -0.04(-0.04%) |
Mar 04, 2014 | 90.38 | 90.81 | 89.87 | 90.26 | 489,939 | +1.08(+1.21%) |
Mar 03, 2014 | 88.44 | 89.54 | 88.10 | 89.18 | 470,565 | -0.50(-0.55%) |
Feb 28, 2014 | 88.94 | 90.03 | 88.60 | 89.68 | 566,099 | +0.86(+0.97%) |
Feb 27, 2014 | 87.59 | 88.98 | 87.49 | 88.81 | 482,113 | +1.13(+1.29%) |
Feb 26, 2014 | 87.02 | 88.37 | 87.02 | 87.69 | 541,244 | +0.93(+1.07%) |
Feb 25, 2014 | 87.17 | 87.63 | 86.56 | 86.76 | 378,906 | -0.60(-0.69%) |
Feb 24, 2014 | 87.61 | 87.88 | 86.96 | 87.36 | 500,345 | +0.40(+0.46%) |
Feb 21, 2014 | 87.37 | 87.50 | 86.84 | 86.96 | 296,206 | -0.18(-0.20%) |
Feb 20, 2014 | 86.63 | 87.35 | 86.20 | 87.13 | 335,030 | +0.80(+0.93%) |
Feb 19, 2014 | 86.99 | 87.68 | 86.25 | 86.33 | 338,630 | -0.78(-0.90%) |
Feb 18, 2014 | 87.13 | 87.50 | 86.71 | 87.11 | 371,401 | -0.13(-0.15%) |
Feb 14, 2014 | 86.54 | 87.24 | 87.24 | 87.24 | 384,440 | +0.11(+0.13%) |
Feb 13, 2014 | 86.02 | 87.20 | 85.75 | 87.13 | 365,189 | +0.33(+0.39%) |
Feb 12, 2014 | 87.19 | 87.50 | 86.69 | 86.80 | 533,719 | -0.11(-0.13%) |
Feb 11, 2014 | 85.55 | 87.37 | 85.24 | 86.91 | 803,780 | +1.15(+1.35%) |
Feb 10, 2014 | 85.62 | 86.14 | 84.65 | 85.75 | 816,358 | -0.76(-0.88%) |
Feb 07, 2014 | 84.55 | 86.62 | 83.86 | 86.52 | 826,017 | +2.81(+3.36%) |
Feb 06, 2014 | 79.70 | 83.79 | 79.70 | 83.71 | 985,258 | +6.03(+7.76%) |
Feb 05, 2014 | 77.85 | 78.51 | 77.04 | 77.68 | 549,401 | -0.41(-0.53%) |
Feb 04, 2014 | 77.63 | 78.55 | 76.63 | 78.09 | 569,781 | +0.68(+0.87%) |
Feb 03, 2014 | 79.36 | 80.06 | 77.18 | 77.42 | 839,488 | -2.33(-2.92%) |
Jan 31, 2014 | 79.01 | 80.72 | 78.95 | 79.74 | 504,815 | -0.46(-0.58%) |
Jan 30, 2014 | 80.34 | 80.72 | 79.73 | 80.20 | 373,085 | +0.53(+0.66%) |
Jan 29, 2014 | 79.07 | 80.14 | 78.96 | 79.68 | 492,479 | -0.21(-0.26%) |
Jan 28, 2014 | 79.30 | 79.96 | 78.51 | 79.88 | 464,905 | +0.72(+0.92%) |
Jan 27, 2014 | 79.86 | 79.88 | 78.41 | 79.16 | 581,110 | -0.47(-0.59%) |
Jan 24, 2014 | 81.80 | 82.14 | 79.62 | 79.63 | 686,177 | -3.03(-3.66%) |
Jan 23, 2014 | 83.61 | 83.86 | 82.43 | 82.66 | 438,638 | -1.34(-1.59%) |
Jan 22, 2014 | 84.46 | 84.61 | 83.91 | 83.99 | 360,105 | -0.40(-0.47%) |
Jan 21, 2014 | 86.09 | 86.32 | 84.23 | 84.39 | 379,218 | -1.34(-1.56%) |
Jan 17, 2014 | 86.00 | 85.73 | 85.73 | 85.73 | 262,740 | -0.18(-0.21%) |
Jan 16, 2014 | 85.60 | 86.41 | 85.60 | 85.91 | 239,756 | -0.06(-0.07%) |
Jan 15, 2014 | 85.92 | 86.23 | 85.71 | 85.98 | 190,966 | +0.06(+0.06%) |
Jan 14, 2014 | 84.65 | 85.94 | 84.47 | 85.92 | 205,701 | +1.53(+1.81%) |
Jan 13, 2014 | 85.19 | 85.83 | 84.14 | 84.39 | 259,174 | -1.23(-1.43%) |
Jan 10, 2014 | 86.11 | 86.23 | 85.30 | 85.62 | 288,944 | +0.02(+0.03%) |
Jan 09, 2014 | 86.06 | 86.38 | 85.28 | 85.59 | 327,008 | -0.21(-0.24%) |
Jan 08, 2014 | 85.86 | 86.14 | 85.20 | 85.80 | 239,305 | -0.10(-0.11%) |
Jan 07, 2014 | 86.14 | 86.28 | 85.53 | 85.90 | 206,406 | +0.20(+0.23%) |
Jan 06, 2014 | 86.84 | 87.24 | 85.41 | 85.70 | 189,855 | -0.90(-1.04%) |
Jan 03, 2014 | 86.57 | 87.02 | 86.37 | 86.60 | 194,964 | +0.17(+0.19%) |