Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 91.27 | 93.38 | 90.55 | 92.95 | 1,465,074 | +2.23(+2.46%) |
Mar 28, 2014 | 89.59 | 91.69 | 89.32 | 90.72 | 1,853,000 | +1.57(+1.76%) |
Mar 27, 2014 | 88.73 | 89.95 | 88.52 | 89.15 | 1,101,706 | +0.34(+0.38%) |
Mar 26, 2014 | 91.07 | 91.49 | 88.78 | 88.81 | 1,474,637 | -2.07(-2.27%) |
Mar 25, 2014 | 90.34 | 91.33 | 90.28 | 90.88 | 1,100,988 | +1.23(+1.37%) |
Mar 24, 2014 | 90.16 | 90.46 | 88.43 | 89.65 | 1,044,580 | -0.13(-0.14%) |
Mar 21, 2014 | 91.49 | 92.09 | 89.76 | 89.78 | 1,778,893 | -0.85(-0.93%) |
Mar 20, 2014 | 90.43 | 91.05 | 89.53 | 90.63 | 860,076 | -0.30(-0.33%) |
Mar 19, 2014 | 91.14 | 91.74 | 90.50 | 90.93 | 1,068,864 | -0.13(-0.14%) |
Mar 18, 2014 | 90.00 | 91.19 | 89.42 | 91.05 | 1,223,675 | +1.37(+1.52%) |
Mar 17, 2014 | 88.70 | 90.23 | 88.70 | 89.69 | 1,035,250 | +1.71(+1.95%) |
Mar 14, 2014 | 89.18 | 89.55 | 87.88 | 87.98 | 1,793,945 | -1.19(-1.34%) |
Mar 13, 2014 | 92.46 | 92.78 | 88.44 | 89.17 | 2,889,812 | -3.03(-3.29%) |
Mar 12, 2014 | 90.97 | 93.11 | 90.71 | 92.20 | 2,184,857 | +0.92(+1.01%) |
Mar 11, 2014 | 90.44 | 92.03 | 89.40 | 91.28 | 2,509,066 | +0.97(+1.08%) |
Mar 10, 2014 | 89.38 | 90.34 | 88.79 | 90.31 | 1,831,046 | +0.72(+0.80%) |
Mar 07, 2014 | 89.40 | 90.26 | 88.34 | 89.59 | 1,657,414 | +0.75(+0.84%) |
Mar 06, 2014 | 88.27 | 89.16 | 88.11 | 88.84 | 967,947 | +0.96(+1.09%) |
Mar 05, 2014 | 87.93 | 88.57 | 87.55 | 87.89 | 1,074,330 | -0.23(-0.26%) |
Mar 04, 2014 | 87.39 | 88.32 | 87.18 | 88.11 | 1,367,710 | +2.15(+2.50%) |
Mar 03, 2014 | 84.86 | 86.65 | 84.40 | 85.96 | 1,526,087 | +0.67(+0.79%) |
Feb 28, 2014 | 84.54 | 85.56 | 83.98 | 85.29 | 1,406,699 | +0.61(+0.72%) |
Feb 27, 2014 | 83.28 | 85.13 | 83.04 | 84.68 | 1,715,158 | +0.96(+1.15%) |
Feb 26, 2014 | 84.66 | 84.72 | 83.04 | 83.72 | 3,130,566 | -1.09(-1.28%) |
Feb 25, 2014 | 85.81 | 86.15 | 84.04 | 84.81 | 2,715,366 | -1.10(-1.28%) |
Feb 24, 2014 | 86.16 | 87.04 | 85.79 | 85.91 | 2,063,877 | -0.89(-1.03%) |
Feb 21, 2014 | 86.15 | 88.41 | 85.66 | 86.80 | 2,645,509 | +1.23(+1.43%) |
Feb 20, 2014 | 82.84 | 85.88 | 82.70 | 85.57 | 2,549,028 | +2.82(+3.41%) |
Feb 19, 2014 | 83.71 | 84.91 | 82.54 | 82.75 | 2,549,030 | -0.50(-0.60%) |
Feb 18, 2014 | 85.28 | 86.02 | 80.42 | 83.24 | 7,024,257 | -3.90(-4.47%) |
Feb 14, 2014 | 89.56 | 87.14 | 87.14 | 87.14 | 3,806,888 | -2.32(-2.60%) |
Feb 13, 2014 | 90.44 | 90.92 | 89.17 | 89.47 | 2,782,841 | -2.18(-2.38%) |
Feb 12, 2014 | 92.82 | 93.06 | 91.08 | 91.64 | 1,517,183 | -1.08(-1.17%) |
Feb 11, 2014 | 92.03 | 93.14 | 91.94 | 92.73 | 1,067,410 | +0.36(+0.39%) |
Feb 10, 2014 | 93.20 | 93.33 | 91.77 | 92.36 | 983,181 | -0.80(-0.86%) |
Feb 07, 2014 | 92.56 | 93.62 | 91.72 | 93.16 | 1,061,982 | +1.32(+1.43%) |
Feb 06, 2014 | 91.05 | 92.24 | 90.81 | 91.84 | 1,116,902 | +1.11(+1.22%) |
Feb 05, 2014 | 91.49 | 91.75 | 89.97 | 90.74 | 1,384,962 | -1.04(-1.14%) |
Feb 04, 2014 | 91.39 | 93.16 | 91.19 | 91.78 | 1,738,407 | +0.74(+0.82%) |
Feb 03, 2014 | 95.61 | 96.42 | 90.85 | 91.04 | 2,691,024 | -4.85(-5.06%) |
Jan 31, 2014 | 94.47 | 96.35 | 93.95 | 95.89 | 2,003,151 | +0.05(+0.06%) |
Jan 30, 2014 | 92.97 | 96.26 | 92.97 | 95.83 | 2,225,122 | +3.14(+3.39%) |
Jan 29, 2014 | 91.72 | 94.67 | 91.27 | 92.69 | 2,609,533 | +0.45(+0.49%) |
Jan 28, 2014 | 90.85 | 92.39 | 90.85 | 92.23 | 1,846,620 | +2.07(+2.30%) |
Jan 27, 2014 | 91.15 | 91.30 | 89.19 | 90.16 | 2,895,892 | -0.18(-0.20%) |
Jan 24, 2014 | 93.54 | 94.44 | 84.00 | 90.35 | 16,110,019 | -16.16(-15.17%) |
Jan 23, 2014 | 105.93 | 107.01 | 105.79 | 106.50 | 1,304,615 | +0.24(+0.22%) |
Jan 22, 2014 | 106.87 | 107.90 | 106.25 | 106.27 | 962,459 | -0.14(-0.13%) |
Jan 21, 2014 | 106.73 | 107.00 | 105.49 | 106.40 | 692,958 | +0.78(+0.74%) |
Jan 17, 2014 | 105.69 | 105.62 | 105.62 | 105.62 | 1,027,099 | -0.72(-0.67%) |
Jan 16, 2014 | 106.56 | 106.75 | 105.54 | 106.34 | 1,014,978 | -1.87(-1.73%) |
Jan 15, 2014 | 107.11 | 108.68 | 107.08 | 108.21 | 939,358 | +1.10(+1.03%) |
Jan 14, 2014 | 105.58 | 107.31 | 105.06 | 107.11 | 765,913 | +1.76(+1.67%) |
Jan 13, 2014 | 105.63 | 106.81 | 104.98 | 105.35 | 1,357,260 | -0.34(-0.32%) |
Jan 10, 2014 | 105.88 | 106.33 | 104.10 | 105.68 | 1,188,642 | -0.20(-0.19%) |
Jan 09, 2014 | 106.57 | 107.02 | 104.65 | 105.88 | 1,176,155 | -0.45(-0.42%) |
Jan 08, 2014 | 106.94 | 107.54 | 105.28 | 106.33 | 900,491 | -0.82(-0.76%) |
Jan 07, 2014 | 106.03 | 107.25 | 105.67 | 107.15 | 1,070,739 | +1.47(+1.39%) |
Jan 06, 2014 | 108.91 | 109.16 | 105.05 | 105.67 | 1,323,623 | -3.09(-2.84%) |
Jan 03, 2014 | 109.22 | 110.52 | 108.33 | 108.76 | 652,331 | -0.21(-0.19%) |