Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 77.85 | 82.34 | 77.23 | 82.11 | 156,677 | +4.51(+5.81%) |
Mar 28, 2014 | 78.80 | 79.78 | 77.48 | 77.60 | 98,160 | -1.24(-1.57%) |
Mar 27, 2014 | 79.12 | 79.97 | 77.85 | 78.84 | 90,841 | -0.57(-0.72%) |
Mar 26, 2014 | 79.83 | 80.20 | 79.03 | 79.41 | 111,038 | -0.14(-0.18%) |
Mar 25, 2014 | 80.47 | 80.63 | 79.08 | 79.55 | 72,105 | -0.31(-0.39%) |
Mar 24, 2014 | 80.67 | 80.81 | 79.34 | 79.86 | 66,311 | -0.76(-0.94%) |
Mar 21, 2014 | 81.00 | 82.55 | 80.13 | 80.62 | 137,651 | -0.46(-0.57%) |
Mar 20, 2014 | 80.30 | 81.81 | 79.96 | 81.08 | 96,409 | +0.47(+0.58%) |
Mar 19, 2014 | 80.83 | 81.53 | 79.86 | 80.61 | 63,532 | -0.47(-0.58%) |
Mar 18, 2014 | 80.60 | 81.80 | 79.77 | 81.08 | 114,622 | +0.62(+0.77%) |
Mar 17, 2014 | 79.72 | 80.93 | 79.17 | 80.46 | 132,398 | +1.46(+1.85%) |
Mar 14, 2014 | 77.07 | 80.50 | 76.82 | 79.00 | 153,137 | +2.38(+3.11%) |
Mar 13, 2014 | 78.37 | 78.37 | 75.95 | 76.62 | 85,533 | -1.48(-1.90%) |
Mar 12, 2014 | 78.50 | 79.00 | 76.15 | 78.10 | 149,327 | -0.19(-0.24%) |
Mar 11, 2014 | 81.75 | 82.67 | 78.06 | 78.29 | 144,202 | -3.53(-4.31%) |
Mar 10, 2014 | 81.33 | 83.73 | 81.33 | 81.82 | 198,716 | +0.49(+0.60%) |
Mar 07, 2014 | 86.30 | 88.19 | 77.03 | 81.33 | 1,343,035 | -15.23(-15.77%) |
Mar 06, 2014 | 97.15 | 98.73 | 96.15 | 96.56 | 92,952 | +0.03(+0.03%) |
Mar 05, 2014 | 95.41 | 96.63 | 94.82 | 96.53 | 63,639 | +1.07(+1.12%) |
Mar 04, 2014 | 95.47 | 97.60 | 95.00 | 95.46 | 119,705 | +1.14(+1.21%) |
Mar 03, 2014 | 93.75 | 94.99 | 93.39 | 94.32 | 104,228 | +0.06(+0.06%) |
Feb 28, 2014 | 95.29 | 95.88 | 93.56 | 94.26 | 98,646 | -0.90(-0.95%) |
Feb 27, 2014 | 96.07 | 96.80 | 94.35 | 95.16 | 65,203 | -1.54(-1.59%) |
Feb 26, 2014 | 96.79 | 98.05 | 95.41 | 96.70 | 91,003 | +0.25(+0.26%) |
Feb 25, 2014 | 97.59 | 98.58 | 96.13 | 96.45 | 119,112 | -1.62(-1.65%) |
Feb 24, 2014 | 97.66 | 98.54 | 97.34 | 98.07 | 45,283 | +0.01(+0.01%) |
Feb 21, 2014 | 99.28 | 99.41 | 97.42 | 98.06 | 53,843 | -0.87(-0.88%) |
Feb 20, 2014 | 97.16 | 99.42 | 97.16 | 98.93 | 30,628 | +1.47(+1.51%) |
Feb 19, 2014 | 98.61 | 99.21 | 97.07 | 97.46 | 51,961 | -1.46(-1.48%) |
Feb 18, 2014 | 97.02 | 99.97 | 95.96 | 98.92 | 67,389 | +2.54(+2.64%) |
Feb 14, 2014 | 96.64 | 96.38 | 96.38 | 96.38 | 27,500 | -0.30(-0.31%) |
Feb 13, 2014 | 95.25 | 96.98 | 95.00 | 96.68 | 34,021 | +0.49(+0.51%) |
Feb 12, 2014 | 96.80 | 97.99 | 95.68 | 96.19 | 35,249 | -0.87(-0.90%) |
Feb 11, 2014 | 95.47 | 97.11 | 95.26 | 97.06 | 61,296 | +1.32(+1.38%) |
Feb 10, 2014 | 95.22 | 96.45 | 94.07 | 95.74 | 50,489 | +0.73(+0.77%) |
Feb 07, 2014 | 94.32 | 95.37 | 93.59 | 95.01 | 78,457 | +0.83(+0.88%) |
Feb 06, 2014 | 94.93 | 95.35 | 93.27 | 94.18 | 87,315 | -0.32(-0.34%) |
Feb 05, 2014 | 94.24 | 94.65 | 92.58 | 94.50 | 68,605 | +0.58(+0.62%) |
Feb 04, 2014 | 93.23 | 94.44 | 92.37 | 93.92 | 65,938 | +1.36(+1.47%) |
Feb 03, 2014 | 95.61 | 96.33 | 91.13 | 92.56 | 98,341 | -3.09(-3.23%) |
Jan 31, 2014 | 94.24 | 95.79 | 94.24 | 95.65 | 68,157 | +0.61(+0.64%) |
Jan 30, 2014 | 93.59 | 95.81 | 93.59 | 95.04 | 70,422 | +2.04(+2.19%) |
Jan 29, 2014 | 92.84 | 93.27 | 92.79 | 93.00 | 61,478 | -0.22(-0.24%) |
Jan 28, 2014 | 92.15 | 94.04 | 91.66 | 93.22 | 105,529 | +0.92(+1.00%) |
Jan 27, 2014 | 93.25 | 93.81 | 91.90 | 92.30 | 96,754 | -0.93(-1.00%) |
Jan 24, 2014 | 93.95 | 95.67 | 93.15 | 93.23 | 74,898 | -1.54(-1.62%) |
Jan 23, 2014 | 93.06 | 94.97 | 93.06 | 94.77 | 113,517 | +1.37(+1.47%) |
Jan 22, 2014 | 92.58 | 93.96 | 92.25 | 93.40 | 49,907 | +0.60(+0.65%) |
Jan 21, 2014 | 90.59 | 93.45 | 89.74 | 92.80 | 106,924 | +2.88(+3.20%) |
Jan 17, 2014 | 90.54 | 89.92 | 89.92 | 89.92 | 34,400 | -0.54(-0.60%) |
Jan 16, 2014 | 89.06 | 90.90 | 89.06 | 90.46 | 39,214 | +0.65(+0.72%) |
Jan 15, 2014 | 88.55 | 90.42 | 88.64 | 89.81 | 46,670 | +1.26(+1.42%) |
Jan 14, 2014 | 87.40 | 88.86 | 87.14 | 88.55 | 74,781 | +1.56(+1.79%) |
Jan 13, 2014 | 89.05 | 89.38 | 86.80 | 86.99 | 36,519 | -2.68(-2.99%) |
Jan 10, 2014 | 88.11 | 90.52 | 87.95 | 89.67 | 131,568 | +1.68(+1.91%) |
Jan 09, 2014 | 87.72 | 88.14 | 87.59 | 87.99 | 87,749 | +0.37(+0.42%) |
Jan 08, 2014 | 86.83 | 87.79 | 86.73 | 87.62 | 65,818 | +0.71(+0.82%) |
Jan 07, 2014 | 87.14 | 87.52 | 86.09 | 86.91 | 76,496 | -0.12(-0.14%) |
Jan 06, 2014 | 86.66 | 87.22 | 86.39 | 87.03 | 108,279 | +0.76(+0.88%) |
Jan 03, 2014 | 86.46 | 87.35 | 85.29 | 86.27 | 103,922 | -0.18(-0.21%) |