Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 88.18 | 89.53 | 87.81 | 89.45 | 79,455 | +1.58(+1.80%) |
Mar 28, 2014 | 88.83 | 89.14 | 87.63 | 87.87 | 145,533 | -0.28(-0.32%) |
Mar 27, 2014 | 87.66 | 88.68 | 87.22 | 88.15 | 90,899 | +1.13(+1.30%) |
Mar 26, 2014 | 85.84 | 87.37 | 85.75 | 87.02 | 121,866 | +1.32(+1.54%) |
Mar 25, 2014 | 85.65 | 85.80 | 85.13 | 85.70 | 51,962 | -0.23(-0.27%) |
Mar 24, 2014 | 85.04 | 86.09 | 84.80 | 85.93 | 102,934 | +2.87(+3.46%) |
Mar 21, 2014 | 82.60 | 83.11 | 82.25 | 83.06 | 76,329 | -0.73(-0.87%) |
Mar 20, 2014 | 84.86 | 84.86 | 83.15 | 83.79 | 55,276 | +0.05(+0.06%) |
Mar 19, 2014 | 81.62 | 83.74 | 81.58 | 83.74 | 147,977 | +3.29(+4.09%) |
Mar 18, 2014 | 80.69 | 80.73 | 79.62 | 80.45 | 59,447 | +1.26(+1.59%) |
Mar 17, 2014 | 77.68 | 79.65 | 77.41 | 79.19 | 101,420 | +1.58(+2.04%) |
Mar 14, 2014 | 76.93 | 78.42 | 76.83 | 77.61 | 79,178 | -1.19(-1.51%) |
Mar 13, 2014 | 79.20 | 79.44 | 78.35 | 78.80 | 34,376 | -0.48(-0.61%) |
Mar 12, 2014 | 79.53 | 79.60 | 78.75 | 79.28 | 101,101 | -2.37(-2.90%) |
Mar 11, 2014 | 81.51 | 82.64 | 81.28 | 81.65 | 49,096 | -0.81(-0.98%) |
Mar 10, 2014 | 83.19 | 83.19 | 82.00 | 82.46 | 28,732 | +0.00(+0.00%) |
Mar 07, 2014 | 83.91 | 83.91 | 82.45 | 82.46 | 75,323 | +1.16(+1.43%) |
Mar 06, 2014 | 82.23 | 82.23 | 81.00 | 81.30 | 56,889 | -1.66(-2.00%) |
Mar 05, 2014 | 83.09 | 83.18 | 82.42 | 82.96 | 133,139 | -0.15(-0.18%) |
Mar 04, 2014 | 83.14 | 83.55 | 82.46 | 83.11 | 62,204 | +1.99(+2.45%) |
Mar 03, 2014 | 81.26 | 81.73 | 80.73 | 81.12 | 128,427 | -3.57(-4.22%) |
Feb 28, 2014 | 83.93 | 85.31 | 83.76 | 84.69 | 103,735 | +0.78(+0.93%) |
Feb 27, 2014 | 83.99 | 84.15 | 83.25 | 83.91 | 49,861 | -0.11(-0.13%) |
Feb 26, 2014 | 83.73 | 84.77 | 83.26 | 84.02 | 126,003 | +1.27(+1.53%) |
Feb 25, 2014 | 83.30 | 83.44 | 82.20 | 82.75 | 83,224 | -0.36(-0.43%) |
Feb 24, 2014 | 83.61 | 84.65 | 82.84 | 83.11 | 94,343 | -1.54(-1.82%) |
Feb 21, 2014 | 84.83 | 85.28 | 84.20 | 84.65 | 29,665 | -0.16(-0.19%) |
Feb 20, 2014 | 86.28 | 86.39 | 84.64 | 84.81 | 88,510 | -1.73(-2.00%) |
Feb 19, 2014 | 85.26 | 86.70 | 85.04 | 86.54 | 108,234 | +1.45(+1.70%) |
Feb 18, 2014 | 85.00 | 85.42 | 84.66 | 85.09 | 178,328 | -0.31(-0.36%) |
Feb 14, 2014 | 85.78 | 85.40 | 85.40 | 85.40 | 74,200 | -2.37(-2.70%) |
Feb 13, 2014 | 88.93 | 88.93 | 87.62 | 87.77 | 94,576 | -1.58(-1.77%) |
Feb 12, 2014 | 89.41 | 89.66 | 88.61 | 89.35 | 91,349 | -0.20(-0.22%) |
Feb 11, 2014 | 90.99 | 90.99 | 88.84 | 89.55 | 135,406 | -2.00(-2.18%) |
Feb 10, 2014 | 91.98 | 91.98 | 91.08 | 91.55 | 47,745 | -1.10(-1.19%) |
Feb 07, 2014 | 94.00 | 94.15 | 92.63 | 92.65 | 60,230 | -1.53(-1.62%) |
Feb 06, 2014 | 93.86 | 94.83 | 93.83 | 94.18 | 27,541 | +0.25(+0.27%) |
Feb 05, 2014 | 93.31 | 94.80 | 93.25 | 93.93 | 47,481 | -0.66(-0.70%) |
Feb 04, 2014 | 95.62 | 95.62 | 94.51 | 94.59 | 56,074 | +0.51(+0.54%) |
Feb 03, 2014 | 95.78 | 95.78 | 92.89 | 94.08 | 101,335 | -2.02(-2.10%) |
Jan 31, 2014 | 95.29 | 97.09 | 94.91 | 96.10 | 73,318 | -0.47(-0.49%) |
Jan 30, 2014 | 96.60 | 96.85 | 95.99 | 96.57 | 96,121 | +4.09(+4.42%) |
Jan 29, 2014 | 93.10 | 94.36 | 92.48 | 92.48 | 137,718 | -2.44(-2.57%) |
Jan 28, 2014 | 94.53 | 95.60 | 94.16 | 94.92 | 32,166 | +0.08(+0.08%) |
Jan 27, 2014 | 93.61 | 95.09 | 93.19 | 94.84 | 134,780 | +2.09(+2.25%) |
Jan 24, 2014 | 93.11 | 93.87 | 92.53 | 92.75 | 85,266 | -0.88(-0.94%) |
Jan 23, 2014 | 94.92 | 94.98 | 93.25 | 93.63 | 144,271 | -4.20(-4.29%) |
Jan 22, 2014 | 96.80 | 97.84 | 96.80 | 97.83 | 44,747 | +0.80(+0.82%) |
Jan 21, 2014 | 97.97 | 97.97 | 96.61 | 97.03 | 152,424 | +1.91(+2.01%) |
Jan 17, 2014 | 96.01 | 95.12 | 95.12 | 95.12 | 106,100 | -1.86(-1.92%) |
Jan 16, 2014 | 97.27 | 97.30 | 96.74 | 96.98 | 40,386 | -0.21(-0.22%) |
Jan 15, 2014 | 96.82 | 98.07 | 97.00 | 97.19 | 103,513 | +0.37(+0.38%) |
Jan 14, 2014 | 96.00 | 97.06 | 94.97 | 96.82 | 65,785 | +1.84(+1.94%) |
Jan 13, 2014 | 96.30 | 96.33 | 94.96 | 94.98 | 106,000 | -1.32(-1.37%) |
Jan 10, 2014 | 97.18 | 97.33 | 96.00 | 96.30 | 103,997 | -3.01(-3.03%) |
Jan 09, 2014 | 100.10 | 100.10 | 99.00 | 99.31 | 26,801 | -0.38(-0.38%) |
Jan 08, 2014 | 100.07 | 100.81 | 99.30 | 99.69 | 166,853 | +1.04(+1.05%) |
Jan 07, 2014 | 99.30 | 99.79 | 98.58 | 98.65 | 103,704 | +0.88(+0.90%) |
Jan 06, 2014 | 97.40 | 100.84 | 96.18 | 97.77 | 190,970 | -0.21(-0.21%) |
Jan 03, 2014 | 98.98 | 99.15 | 97.50 | 97.98 | 145,307 | -2.58(-2.57%) |