Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 87.94 | 94.30 | 87.94 | 94.03 | 855,560 | +3.36(+3.71%) |
Mar 28, 2014 | 93.80 | 95.63 | 90.25 | 90.67 | 786,730 | -3.19(-3.40%) |
Mar 27, 2014 | 93.51 | 95.57 | 91.34 | 93.86 | 1,060,318 | +0.24(+0.26%) |
Mar 26, 2014 | 95.56 | 98.62 | 93.54 | 93.62 | 666,803 | -0.87(-0.92%) |
Mar 25, 2014 | 94.47 | 98.60 | 93.49 | 94.49 | 785,270 | +0.38(+0.40%) |
Mar 24, 2014 | 94.75 | 94.86 | 90.25 | 94.11 | 818,296 | -0.64(-0.68%) |
Mar 21, 2014 | 96.66 | 96.66 | 92.00 | 94.75 | 1,107,771 | -1.36(-1.42%) |
Mar 20, 2014 | 96.04 | 97.32 | 95.71 | 96.11 | 344,776 | -0.62(-0.64%) |
Mar 19, 2014 | 98.51 | 98.82 | 96.65 | 96.73 | 414,984 | -1.73(-1.76%) |
Mar 18, 2014 | 96.19 | 99.59 | 95.86 | 98.46 | 583,154 | +2.61(+2.72%) |
Mar 17, 2014 | 95.26 | 97.35 | 94.46 | 95.85 | 578,762 | +0.89(+0.94%) |
Mar 14, 2014 | 94.52 | 96.02 | 93.58 | 94.96 | 823,854 | +0.02(+0.02%) |
Mar 13, 2014 | 96.44 | 96.74 | 93.59 | 94.94 | 650,264 | -0.50(-0.52%) |
Mar 12, 2014 | 94.88 | 95.58 | 93.24 | 95.44 | 669,187 | +0.12(+0.13%) |
Mar 11, 2014 | 99.99 | 100.10 | 93.00 | 95.32 | 1,729,074 | -4.99(-4.97%) |
Mar 10, 2014 | 101.52 | 101.56 | 99.32 | 100.31 | 654,236 | -0.65(-0.64%) |
Mar 07, 2014 | 99.75 | 101.24 | 97.42 | 100.96 | 1,154,964 | +1.89(+1.91%) |
Mar 06, 2014 | 101.39 | 103.78 | 98.88 | 99.07 | 754,376 | -2.84(-2.79%) |
Mar 05, 2014 | 102.81 | 104.99 | 101.81 | 101.91 | 636,433 | -1.23(-1.19%) |
Mar 04, 2014 | 101.63 | 103.57 | 101.08 | 103.14 | 966,634 | +2.77(+2.76%) |
Mar 03, 2014 | 99.87 | 102.68 | 99.40 | 100.37 | 731,587 | -1.05(-1.04%) |
Feb 28, 2014 | 102.50 | 103.73 | 100.92 | 101.42 | 1,121,992 | -0.83(-0.81%) |
Feb 27, 2014 | 99.66 | 102.69 | 99.46 | 102.25 | 558,248 | +2.00(+2.00%) |
Feb 26, 2014 | 100.49 | 101.14 | 98.65 | 100.25 | 921,375 | -0.25(-0.25%) |
Feb 25, 2014 | 105.21 | 106.89 | 99.16 | 100.50 | 1,164,890 | -4.03(-3.86%) |
Feb 24, 2014 | 104.25 | 105.95 | 103.88 | 104.53 | 861,929 | +1.19(+1.15%) |
Feb 21, 2014 | 105.65 | 106.96 | 103.20 | 103.34 | 615,909 | -2.29(-2.17%) |
Feb 20, 2014 | 102.49 | 106.01 | 101.71 | 105.63 | 675,283 | +3.37(+3.30%) |
Feb 19, 2014 | 102.88 | 103.92 | 101.81 | 102.26 | 658,876 | -0.65(-0.63%) |
Feb 18, 2014 | 101.68 | 103.55 | 100.81 | 102.91 | 549,065 | +2.24(+2.23%) |
Feb 14, 2014 | 100.10 | 100.67 | 100.67 | 100.67 | 431,400 | -0.27(-0.27%) |
Feb 13, 2014 | 99.28 | 101.29 | 99.09 | 100.94 | 666,573 | +1.18(+1.18%) |
Feb 12, 2014 | 99.71 | 101.21 | 99.54 | 99.76 | 996,620 | +0.33(+0.33%) |
Feb 11, 2014 | 97.86 | 100.35 | 97.56 | 99.43 | 964,015 | +1.49(+1.52%) |
Feb 10, 2014 | 97.52 | 98.36 | 96.77 | 97.94 | 1,339,898 | +0.28(+0.29%) |
Feb 07, 2014 | 96.61 | 99.24 | 96.59 | 97.66 | 1,439,254 | +0.45(+0.46%) |
Feb 06, 2014 | 96.34 | 97.86 | 95.57 | 97.21 | 663,659 | +1.17(+1.22%) |
Feb 05, 2014 | 96.89 | 98.09 | 95.02 | 96.04 | 1,257,163 | -1.50(-1.54%) |
Feb 04, 2014 | 97.26 | 99.86 | 97.00 | 97.54 | 1,213,127 | +0.39(+0.40%) |
Feb 03, 2014 | 102.46 | 102.62 | 96.81 | 97.15 | 1,295,413 | -5.47(-5.33%) |
Jan 31, 2014 | 104.97 | 104.97 | 102.32 | 102.62 | 673,971 | -3.70(-3.48%) |
Jan 30, 2014 | 107.17 | 107.51 | 105.04 | 106.32 | 474,938 | +0.69(+0.65%) |
Jan 29, 2014 | 107.28 | 107.81 | 104.92 | 105.63 | 414,487 | -1.93(-1.79%) |
Jan 28, 2014 | 106.04 | 108.21 | 104.50 | 107.56 | 415,028 | +1.85(+1.75%) |
Jan 27, 2014 | 107.66 | 107.66 | 102.83 | 105.71 | 624,766 | -1.83(-1.70%) |
Jan 24, 2014 | 111.76 | 111.76 | 107.06 | 107.54 | 587,764 | -5.35(-4.74%) |
Jan 23, 2014 | 113.38 | 114.20 | 111.29 | 112.89 | 462,629 | -0.47(-0.41%) |
Jan 22, 2014 | 114.11 | 115.00 | 112.45 | 113.36 | 391,013 | -0.03(-0.03%) |
Jan 21, 2014 | 112.52 | 113.78 | 111.13 | 113.39 | 645,709 | +2.47(+2.23%) |
Jan 17, 2014 | 113.47 | 110.92 | 110.92 | 110.92 | 534,400 | -2.40(-2.12%) |
Jan 16, 2014 | 109.91 | 113.83 | 109.56 | 113.32 | 869,134 | +2.83(+2.56%) |
Jan 15, 2014 | 110.85 | 112.54 | 109.53 | 110.49 | 476,375 | -0.36(-0.32%) |
Jan 14, 2014 | 108.88 | 111.51 | 107.62 | 110.85 | 1,032,968 | +2.60(+2.40%) |
Jan 13, 2014 | 110.90 | 113.75 | 106.56 | 108.25 | 922,177 | -2.74(-2.47%) |
Jan 10, 2014 | 109.66 | 111.08 | 108.25 | 110.99 | 788,104 | +2.25(+2.07%) |
Jan 09, 2014 | 110.00 | 110.97 | 107.21 | 108.74 | 710,203 | -0.96(-0.88%) |
Jan 08, 2014 | 110.15 | 110.27 | 108.96 | 109.70 | 751,639 | -0.73(-0.66%) |
Jan 07, 2014 | 112.30 | 112.61 | 109.10 | 110.43 | 693,260 | -0.95(-0.85%) |
Jan 06, 2014 | 111.92 | 112.75 | 110.11 | 111.38 | 798,808 | +0.07(+0.06%) |
Jan 03, 2014 | 111.25 | 111.79 | 109.86 | 111.31 | 569,099 | +0.41(+0.37%) |