Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 101.50 | 101.69 | 100.73 | 100.80 | 988,146 | +0.24(+0.24%) |
Mar 28, 2014 | 98.83 | 100.89 | 98.34 | 100.55 | 959,588 | +2.00(+2.03%) |
Mar 27, 2014 | 98.75 | 99.19 | 97.98 | 98.55 | 921,268 | -0.32(-0.32%) |
Mar 26, 2014 | 100.72 | 100.80 | 98.86 | 98.87 | 742,121 | -1.21(-1.21%) |
Mar 25, 2014 | 99.76 | 100.97 | 98.93 | 100.08 | 980,461 | +1.25(+1.26%) |
Mar 24, 2014 | 100.11 | 100.64 | 98.55 | 98.84 | 962,252 | -0.74(-0.74%) |
Mar 21, 2014 | 100.53 | 100.95 | 99.51 | 99.57 | 1,261,920 | +0.19(+0.20%) |
Mar 20, 2014 | 98.76 | 99.95 | 98.59 | 99.38 | 672,089 | +0.46(+0.47%) |
Mar 19, 2014 | 99.69 | 100.19 | 98.27 | 98.92 | 558,337 | -0.85(-0.85%) |
Mar 18, 2014 | 99.15 | 99.92 | 99.00 | 99.77 | 647,706 | +0.83(+0.84%) |
Mar 17, 2014 | 97.87 | 99.27 | 97.87 | 98.93 | 743,586 | +1.82(+1.88%) |
Mar 14, 2014 | 97.23 | 98.05 | 96.77 | 97.11 | 1,336,717 | -0.20(-0.21%) |
Mar 13, 2014 | 98.97 | 99.28 | 96.46 | 97.32 | 1,329,966 | -1.25(-1.27%) |
Mar 12, 2014 | 98.10 | 98.59 | 97.60 | 98.57 | 856,933 | -0.22(-0.22%) |
Mar 11, 2014 | 101.64 | 101.64 | 98.24 | 98.79 | 746,029 | -1.35(-1.35%) |
Mar 10, 2014 | 101.32 | 101.32 | 99.74 | 100.14 | 756,639 | -0.79(-0.79%) |
Mar 07, 2014 | 100.50 | 100.98 | 100.16 | 100.93 | 1,328,593 | +1.02(+1.02%) |
Mar 06, 2014 | 100.44 | 100.64 | 99.30 | 99.91 | 859,140 | -0.02(-0.02%) |
Mar 05, 2014 | 100.20 | 100.24 | 99.72 | 99.94 | 751,241 | -0.41(-0.41%) |
Mar 04, 2014 | 99.79 | 100.50 | 99.63 | 100.35 | 840,393 | +1.95(+1.98%) |
Mar 03, 2014 | 97.03 | 98.83 | 97.03 | 98.40 | 891,490 | -1.01(-1.02%) |
Feb 28, 2014 | 98.88 | 100.44 | 98.65 | 99.41 | 1,026,387 | +0.53(+0.54%) |
Feb 27, 2014 | 98.33 | 99.06 | 98.07 | 98.88 | 584,427 | +0.36(+0.37%) |
Feb 26, 2014 | 97.95 | 99.20 | 97.62 | 98.51 | 837,054 | +0.71(+0.73%) |
Feb 25, 2014 | 97.42 | 98.31 | 96.84 | 97.80 | 1,027,539 | +0.23(+0.24%) |
Feb 24, 2014 | 96.95 | 97.90 | 96.56 | 97.57 | 1,024,309 | +1.00(+1.04%) |
Feb 21, 2014 | 96.34 | 97.44 | 95.90 | 96.56 | 1,259,910 | +0.27(+0.28%) |
Feb 20, 2014 | 95.46 | 96.55 | 95.09 | 96.30 | 1,152,086 | +0.80(+0.84%) |
Feb 19, 2014 | 95.49 | 96.36 | 95.21 | 95.49 | 1,451,549 | -0.40(-0.42%) |
Feb 18, 2014 | 94.60 | 96.08 | 94.60 | 95.90 | 1,109,268 | +1.21(+1.28%) |
Feb 14, 2014 | 94.18 | 94.69 | 94.69 | 94.69 | 960,982 | +0.45(+0.47%) |
Feb 13, 2014 | 92.52 | 94.26 | 92.02 | 94.24 | 1,285,552 | +1.19(+1.28%) |
Feb 12, 2014 | 91.39 | 93.23 | 91.34 | 93.05 | 1,333,949 | +1.67(+1.83%) |
Feb 11, 2014 | 90.54 | 91.80 | 90.45 | 91.38 | 1,163,752 | +1.16(+1.29%) |
Feb 10, 2014 | 90.65 | 90.73 | 89.86 | 90.22 | 674,425 | -0.25(-0.28%) |
Feb 07, 2014 | 89.68 | 90.66 | 89.09 | 90.47 | 1,541,020 | +1.38(+1.55%) |
Feb 06, 2014 | 88.80 | 89.63 | 88.65 | 89.09 | 1,161,621 | +0.59(+0.66%) |
Feb 05, 2014 | 89.23 | 89.42 | 87.63 | 88.50 | 1,957,383 | -1.02(-1.14%) |
Feb 04, 2014 | 90.14 | 90.23 | 88.72 | 89.52 | 1,782,211 | -0.64(-0.71%) |
Feb 03, 2014 | 92.52 | 93.13 | 90.00 | 90.16 | 2,183,641 | -2.31(-2.50%) |
Jan 31, 2014 | 91.07 | 92.95 | 91.07 | 92.47 | 1,281,740 | -0.21(-0.23%) |
Jan 30, 2014 | 93.00 | 93.66 | 92.29 | 92.68 | 1,594,847 | +0.01(+0.01%) |
Jan 29, 2014 | 94.23 | 95.04 | 91.94 | 92.67 | 2,221,572 | +0.06(+0.07%) |
Jan 28, 2014 | 91.55 | 92.85 | 91.25 | 92.61 | 1,531,002 | +1.65(+1.81%) |
Jan 27, 2014 | 91.96 | 92.37 | 90.01 | 90.96 | 1,404,857 | -0.02(-0.03%) |
Jan 24, 2014 | 93.90 | 93.98 | 90.88 | 90.98 | 1,169,353 | -3.24(-3.44%) |
Jan 23, 2014 | 95.19 | 95.42 | 93.80 | 94.22 | 715,932 | -1.65(-1.72%) |
Jan 22, 2014 | 96.12 | 96.43 | 95.06 | 95.87 | 790,850 | -0.62(-0.64%) |
Jan 21, 2014 | 96.77 | 97.44 | 95.26 | 96.49 | 819,882 | +0.48(+0.50%) |
Jan 17, 2014 | 96.35 | 96.01 | 96.01 | 96.01 | 913,669 | -0.35(-0.36%) |
Jan 16, 2014 | 94.76 | 96.39 | 94.73 | 96.35 | 1,223,647 | +0.64(+0.67%) |
Jan 15, 2014 | 95.27 | 95.84 | 95.18 | 95.71 | 1,104,298 | +0.50(+0.52%) |
Jan 14, 2014 | 92.95 | 95.68 | 92.63 | 95.21 | 1,494,653 | +2.55(+2.75%) |
Jan 13, 2014 | 93.78 | 94.47 | 92.41 | 92.66 | 816,811 | -1.52(-1.62%) |
Jan 10, 2014 | 94.07 | 94.45 | 93.37 | 94.18 | 625,254 | +0.43(+0.46%) |
Jan 09, 2014 | 94.01 | 94.48 | 92.62 | 93.75 | 667,785 | -0.03(-0.03%) |
Jan 08, 2014 | 94.44 | 94.44 | 93.17 | 93.78 | 978,737 | -0.46(-0.49%) |
Jan 07, 2014 | 94.67 | 94.67 | 93.23 | 94.24 | 690,804 | +0.42(+0.45%) |
Jan 06, 2014 | 95.18 | 95.61 | 93.50 | 93.82 | 820,179 | -1.05(-1.11%) |
Jan 03, 2014 | 93.90 | 95.02 | 93.76 | 94.88 | 753,373 | +1.17(+1.25%) |