Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 92.04 | 92.15 | 91.33 | 91.62 | 204,577 | +0.03(+0.03%) |
Mar 28, 2014 | 90.62 | 91.74 | 90.62 | 91.60 | 145,336 | +1.13(+1.25%) |
Mar 27, 2014 | 89.56 | 90.59 | 89.43 | 90.46 | 132,660 | +0.83(+0.92%) |
Mar 26, 2014 | 90.52 | 90.62 | 89.53 | 89.63 | 153,566 | -0.39(-0.44%) |
Mar 25, 2014 | 89.65 | 90.18 | 89.65 | 90.03 | 155,461 | +0.73(+0.82%) |
Mar 24, 2014 | 89.87 | 90.19 | 89.18 | 89.29 | 245,315 | -0.26(-0.29%) |
Mar 21, 2014 | 89.75 | 90.18 | 89.51 | 89.55 | 143,230 | +0.34(+0.38%) |
Mar 20, 2014 | 88.54 | 89.32 | 88.12 | 89.21 | 151,656 | +0.43(+0.48%) |
Mar 19, 2014 | 89.66 | 89.66 | 88.31 | 88.78 | 146,690 | -0.73(-0.82%) |
Mar 18, 2014 | 88.89 | 89.73 | 88.85 | 89.51 | 119,313 | +0.78(+0.88%) |
Mar 17, 2014 | 88.61 | 88.91 | 88.35 | 88.73 | 145,282 | +0.56(+0.64%) |
Mar 14, 2014 | 88.03 | 88.35 | 87.91 | 88.16 | 168,038 | +0.25(+0.28%) |
Mar 13, 2014 | 89.01 | 89.01 | 87.64 | 87.91 | 190,999 | -0.88(-1.00%) |
Mar 12, 2014 | 88.17 | 89.03 | 88.07 | 88.80 | 148,218 | +0.09(+0.10%) |
Mar 11, 2014 | 89.96 | 89.97 | 88.48 | 88.71 | 133,253 | -1.16(-1.29%) |
Mar 10, 2014 | 89.70 | 89.90 | 89.14 | 89.87 | 132,907 | +0.19(+0.21%) |
Mar 07, 2014 | 89.91 | 89.91 | 89.38 | 89.68 | 150,760 | +0.18(+0.20%) |
Mar 06, 2014 | 89.03 | 89.58 | 88.95 | 89.51 | 142,405 | +0.56(+0.63%) |
Mar 05, 2014 | 89.66 | 89.68 | 88.73 | 88.94 | 181,855 | -0.95(-1.06%) |
Mar 04, 2014 | 89.68 | 90.17 | 89.39 | 89.89 | 146,311 | +1.00(+1.12%) |
Mar 03, 2014 | 88.84 | 89.84 | 88.58 | 88.89 | 250,535 | -0.51(-0.57%) |
Feb 28, 2014 | 88.94 | 89.77 | 88.89 | 89.40 | 191,870 | +0.51(+0.58%) |
Feb 27, 2014 | 88.74 | 88.99 | 88.28 | 88.89 | 170,622 | +0.02(+0.02%) |
Feb 26, 2014 | 89.46 | 89.51 | 88.60 | 88.86 | 156,602 | -0.53(-0.59%) |
Feb 25, 2014 | 89.36 | 89.56 | 88.74 | 89.39 | 291,726 | -0.10(-0.11%) |
Feb 24, 2014 | 88.92 | 90.14 | 88.04 | 89.49 | 1,800,622 | +1.46(+1.65%) |
Feb 21, 2014 | 88.68 | 88.74 | 88.01 | 88.04 | 131,318 | -0.51(-0.58%) |
Feb 20, 2014 | 87.95 | 88.74 | 87.88 | 88.55 | 131,305 | +0.63(+0.71%) |
Feb 19, 2014 | 87.82 | 88.82 | 87.82 | 87.92 | 168,752 | -0.06(-0.07%) |
Feb 18, 2014 | 87.80 | 88.11 | 87.56 | 87.99 | 202,804 | +0.44(+0.51%) |
Feb 14, 2014 | 86.57 | 87.54 | 87.54 | 87.54 | 142,109 | +1.21(+1.40%) |
Feb 13, 2014 | 85.39 | 86.61 | 85.27 | 86.34 | 139,897 | +0.45(+0.52%) |
Feb 12, 2014 | 86.07 | 86.41 | 85.81 | 85.89 | 323,818 | -0.02(-0.03%) |
Feb 11, 2014 | 84.83 | 86.16 | 84.72 | 85.91 | 193,741 | +1.22(+1.44%) |
Feb 10, 2014 | 85.27 | 85.27 | 84.40 | 84.69 | 692,514 | -0.54(-0.63%) |
Feb 07, 2014 | 84.73 | 85.30 | 84.33 | 85.22 | 150,121 | +0.88(+1.05%) |
Feb 06, 2014 | 83.20 | 84.49 | 83.20 | 84.34 | 376,881 | +1.33(+1.61%) |
Feb 05, 2014 | 83.76 | 83.76 | 82.89 | 83.01 | 522,394 | -0.83(-1.00%) |
Feb 04, 2014 | 83.45 | 84.08 | 83.31 | 83.84 | 366,338 | +0.68(+0.82%) |
Feb 03, 2014 | 84.65 | 84.92 | 82.99 | 83.16 | 417,966 | -1.53(-1.80%) |
Jan 31, 2014 | 84.78 | 85.39 | 84.27 | 84.68 | 237,527 | -1.20(-1.40%) |
Jan 30, 2014 | 86.19 | 86.22 | 85.35 | 85.88 | 289,186 | +0.21(+0.24%) |
Jan 29, 2014 | 85.49 | 86.25 | 85.07 | 85.67 | 204,424 | -0.46(-0.54%) |
Jan 28, 2014 | 85.59 | 86.27 | 85.44 | 86.14 | 166,640 | +0.73(+0.86%) |
Jan 27, 2014 | 86.08 | 86.12 | 84.90 | 85.40 | 848,060 | -0.44(-0.51%) |
Jan 24, 2014 | 87.10 | 87.24 | 85.84 | 85.84 | 303,088 | -1.91(-2.18%) |
Jan 23, 2014 | 88.41 | 88.43 | 87.31 | 87.75 | 293,209 | -1.03(-1.16%) |
Jan 22, 2014 | 88.64 | 88.84 | 88.24 | 88.78 | 173,308 | +0.46(+0.53%) |
Jan 21, 2014 | 88.26 | 88.54 | 87.68 | 88.31 | 215,227 | +0.51(+0.58%) |
Jan 17, 2014 | 88.02 | 87.81 | 87.81 | 87.81 | 156,684 | -0.08(-0.09%) |
Jan 16, 2014 | 87.59 | 87.89 | 87.23 | 87.89 | 166,754 | +0.12(+0.14%) |
Jan 15, 2014 | 88.00 | 88.00 | 87.66 | 87.76 | 174,933 | -0.24(-0.27%) |
Jan 14, 2014 | 87.16 | 88.01 | 87.16 | 88.00 | 193,770 | +1.08(+1.24%) |
Jan 13, 2014 | 88.39 | 88.50 | 86.80 | 86.92 | 303,064 | -1.72(-1.94%) |
Jan 10, 2014 | 88.56 | 88.66 | 88.03 | 88.64 | 207,240 | +0.15(+0.17%) |
Jan 09, 2014 | 88.86 | 88.93 | 87.77 | 88.49 | 221,623 | -0.31(-0.35%) |
Jan 08, 2014 | 89.34 | 89.34 | 88.48 | 88.80 | 222,059 | -0.58(-0.65%) |
Jan 07, 2014 | 88.98 | 89.42 | 88.51 | 89.38 | 221,045 | +0.69(+0.78%) |
Jan 06, 2014 | 89.06 | 89.06 | 88.29 | 88.69 | 269,123 | -0.02(-0.02%) |
Jan 03, 2014 | 89.17 | 89.41 | 88.49 | 88.71 | 188,241 | -0.21(-0.24%) |