Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 76.32 | 80.72 | 75.71 | 80.50 | 159,819 | +4.42(+5.81%) |
Mar 28, 2014 | 77.25 | 78.21 | 75.96 | 76.07 | 100,128 | -1.22(-1.57%) |
Mar 27, 2014 | 77.56 | 78.40 | 76.32 | 77.29 | 92,662 | -0.56(-0.72%) |
Mar 26, 2014 | 78.26 | 78.63 | 77.48 | 77.85 | 113,265 | -0.14(-0.18%) |
Mar 25, 2014 | 78.89 | 79.04 | 77.53 | 77.99 | 73,551 | -0.30(-0.39%) |
Mar 24, 2014 | 79.08 | 79.22 | 77.78 | 78.29 | 67,640 | -0.75(-0.94%) |
Mar 21, 2014 | 79.41 | 80.93 | 78.55 | 79.03 | 140,411 | -0.45(-0.57%) |
Mar 20, 2014 | 78.72 | 80.20 | 78.39 | 79.49 | 98,342 | +0.46(+0.58%) |
Mar 19, 2014 | 79.24 | 79.93 | 78.29 | 79.03 | 64,806 | -0.46(-0.58%) |
Mar 18, 2014 | 79.02 | 80.19 | 78.20 | 79.49 | 116,920 | +0.61(+0.77%) |
Mar 17, 2014 | 78.15 | 79.34 | 77.61 | 78.88 | 135,053 | +1.43(+1.85%) |
Mar 14, 2014 | 75.55 | 78.92 | 75.31 | 77.45 | 156,208 | +2.43(+3.24%) |
Mar 13, 2014 | 76.73 | 76.73 | 74.36 | 75.02 | 87,362 | -1.45(-1.89%) |
Mar 12, 2014 | 76.86 | 77.35 | 74.56 | 76.46 | 152,521 | -0.19(-0.24%) |
Mar 11, 2014 | 80.04 | 80.94 | 76.43 | 76.65 | 147,286 | -3.46(-4.31%) |
Mar 10, 2014 | 79.63 | 81.98 | 79.63 | 80.11 | 202,966 | +0.48(+0.60%) |
Mar 07, 2014 | 84.49 | 86.34 | 75.42 | 79.63 | 1,371,761 | -14.91(-15.77%) |
Mar 06, 2014 | 95.12 | 96.66 | 94.14 | 94.54 | 94,940 | +0.03(+0.03%) |
Mar 05, 2014 | 93.41 | 94.61 | 92.83 | 94.51 | 65,000 | +1.05(+1.12%) |
Mar 04, 2014 | 93.47 | 95.56 | 93.01 | 93.46 | 122,265 | +1.12(+1.21%) |
Mar 03, 2014 | 91.79 | 93.00 | 91.43 | 92.34 | 106,457 | +0.06(+0.06%) |
Feb 28, 2014 | 93.29 | 93.87 | 91.60 | 92.29 | 100,755 | -0.88(-0.95%) |
Feb 27, 2014 | 94.06 | 94.77 | 92.37 | 93.17 | 66,597 | -1.51(-1.59%) |
Feb 26, 2014 | 94.76 | 96.00 | 93.41 | 94.67 | 92,949 | +0.24(+0.26%) |
Feb 25, 2014 | 95.55 | 96.52 | 94.12 | 94.43 | 121,659 | -1.59(-1.65%) |
Feb 24, 2014 | 95.61 | 96.48 | 95.30 | 96.02 | 46,251 | +0.01(+0.01%) |
Feb 21, 2014 | 97.20 | 97.33 | 95.38 | 96.01 | 54,994 | -0.85(-0.88%) |
Feb 20, 2014 | 95.13 | 97.34 | 95.13 | 96.86 | 31,283 | +1.44(+1.51%) |
Feb 19, 2014 | 96.55 | 97.13 | 95.04 | 95.42 | 53,072 | -1.43(-1.48%) |
Feb 18, 2014 | 94.99 | 97.88 | 93.95 | 96.85 | 68,830 | +2.49(+2.64%) |
Feb 14, 2014 | 94.62 | 94.36 | 94.36 | 94.36 | 28,088 | -0.29(-0.31%) |
Feb 13, 2014 | 93.26 | 94.95 | 93.01 | 94.66 | 34,748 | +0.48(+0.51%) |
Feb 12, 2014 | 94.77 | 95.94 | 93.68 | 94.18 | 36,002 | -0.85(-0.90%) |
Feb 11, 2014 | 93.47 | 95.08 | 93.27 | 95.03 | 62,607 | +1.29(+1.38%) |
Feb 10, 2014 | 93.23 | 94.43 | 92.10 | 93.74 | 51,568 | +0.71(+0.77%) |
Feb 07, 2014 | 92.34 | 93.37 | 91.63 | 93.02 | 80,135 | +0.81(+0.88%) |
Feb 06, 2014 | 92.94 | 93.35 | 91.32 | 92.21 | 89,182 | -0.31(-0.34%) |
Feb 05, 2014 | 92.27 | 92.67 | 90.64 | 92.52 | 70,072 | +0.57(+0.62%) |
Feb 04, 2014 | 91.28 | 92.46 | 90.44 | 91.95 | 67,348 | +1.33(+1.47%) |
Feb 03, 2014 | 93.61 | 94.31 | 89.22 | 90.62 | 100,444 | -3.03(-3.23%) |
Jan 31, 2014 | 92.27 | 93.78 | 92.27 | 93.65 | 69,614 | +0.60(+0.64%) |
Jan 30, 2014 | 91.63 | 93.81 | 91.63 | 93.05 | 71,928 | +2.00(+2.19%) |
Jan 29, 2014 | 90.90 | 91.32 | 90.85 | 91.05 | 62,792 | -0.22(-0.24%) |
Jan 28, 2014 | 90.22 | 92.07 | 89.74 | 91.27 | 107,786 | +0.90(+1.00%) |
Jan 27, 2014 | 91.30 | 91.85 | 89.98 | 90.37 | 98,823 | -0.91(-1.00%) |
Jan 24, 2014 | 91.98 | 93.67 | 91.20 | 91.28 | 76,500 | -1.51(-1.63%) |
Jan 23, 2014 | 91.11 | 92.98 | 91.11 | 92.79 | 115,945 | +1.34(+1.47%) |
Jan 22, 2014 | 90.64 | 91.99 | 90.32 | 91.44 | 50,974 | +0.59(+0.65%) |
Jan 21, 2014 | 88.69 | 91.49 | 87.86 | 90.86 | 109,211 | +2.82(+3.20%) |
Jan 17, 2014 | 88.64 | 88.04 | 88.04 | 88.04 | 35,135 | -0.53(-0.60%) |
Jan 16, 2014 | 87.19 | 89.00 | 87.19 | 88.57 | 40,052 | +0.64(+0.72%) |
Jan 15, 2014 | 86.70 | 88.53 | 86.79 | 87.93 | 47,668 | +1.23(+1.42%) |
Jan 14, 2014 | 85.57 | 87.00 | 85.32 | 86.70 | 76,380 | +1.53(+1.79%) |
Jan 13, 2014 | 87.19 | 87.51 | 84.99 | 85.17 | 37,300 | -2.62(-2.99%) |
Jan 10, 2014 | 86.26 | 88.62 | 86.11 | 87.79 | 134,382 | +1.64(+1.91%) |
Jan 09, 2014 | 85.88 | 86.30 | 85.76 | 86.15 | 89,625 | +0.36(+0.42%) |
Jan 08, 2014 | 85.01 | 85.95 | 84.91 | 85.79 | 67,225 | +0.70(+0.82%) |
Jan 07, 2014 | 85.32 | 85.69 | 84.29 | 85.09 | 78,132 | -0.12(-0.14%) |
Jan 06, 2014 | 84.85 | 85.39 | 84.59 | 85.21 | 110,595 | +0.74(+0.88%) |
Jan 03, 2014 | 84.65 | 85.52 | 83.50 | 84.46 | 106,144 | -0.18(-0.21%) |