Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 100.08 | 100.61 | 99.38 | 99.47 | 1,485,993 | +0.39(+0.39%) |
Mar 28, 2014 | 98.45 | 99.88 | 98.28 | 99.08 | 781,393 | +1.02(+1.04%) |
Mar 27, 2014 | 98.53 | 98.78 | 97.64 | 98.06 | 1,074,838 | -0.60(-0.61%) |
Mar 26, 2014 | 101.20 | 101.35 | 98.58 | 98.66 | 1,163,721 | -1.99(-1.98%) |
Mar 25, 2014 | 99.71 | 101.46 | 99.58 | 100.65 | 1,490,102 | +1.84(+1.86%) |
Mar 24, 2014 | 99.39 | 99.84 | 98.45 | 98.82 | 1,007,937 | -0.38(-0.39%) |
Mar 21, 2014 | 100.76 | 101.08 | 99.02 | 99.20 | 1,756,186 | +0.12(+0.13%) |
Mar 20, 2014 | 99.13 | 100.25 | 98.78 | 99.07 | 746,501 | -0.36(-0.36%) |
Mar 19, 2014 | 99.65 | 100.48 | 98.62 | 99.43 | 927,537 | -0.18(-0.18%) |
Mar 18, 2014 | 99.56 | 100.16 | 98.92 | 99.61 | 1,111,040 | +0.04(+0.04%) |
Mar 17, 2014 | 97.58 | 99.86 | 97.54 | 99.57 | 1,644,369 | +3.02(+3.13%) |
Mar 14, 2014 | 96.95 | 97.74 | 96.50 | 96.55 | 1,233,459 | -0.52(-0.53%) |
Mar 13, 2014 | 99.54 | 99.73 | 96.48 | 97.06 | 1,270,924 | -2.07(-2.09%) |
Mar 12, 2014 | 99.84 | 100.00 | 98.41 | 99.13 | 1,360,372 | -1.21(-1.20%) |
Mar 11, 2014 | 102.46 | 102.63 | 99.93 | 100.34 | 1,398,329 | -2.05(-2.00%) |
Mar 10, 2014 | 103.19 | 103.44 | 101.77 | 102.39 | 837,151 | -0.96(-0.93%) |
Mar 07, 2014 | 102.36 | 104.16 | 102.25 | 103.35 | 1,989,519 | +1.60(+1.58%) |
Mar 06, 2014 | 101.67 | 102.08 | 101.33 | 101.75 | 1,050,854 | +0.45(+0.44%) |
Mar 05, 2014 | 100.91 | 101.35 | 100.30 | 101.30 | 749,403 | +0.65(+0.64%) |
Mar 04, 2014 | 100.69 | 101.43 | 100.30 | 100.65 | 1,078,197 | +1.45(+1.46%) |
Mar 03, 2014 | 98.88 | 100.08 | 98.68 | 99.21 | 1,173,513 | -0.96(-0.96%) |
Feb 28, 2014 | 99.66 | 101.02 | 99.53 | 100.17 | 1,137,856 | +0.32(+0.32%) |
Feb 27, 2014 | 98.84 | 100.11 | 98.62 | 99.85 | 1,049,433 | +1.00(+1.01%) |
Feb 26, 2014 | 98.10 | 99.25 | 97.54 | 98.86 | 1,488,692 | +0.97(+0.99%) |
Feb 25, 2014 | 98.55 | 98.69 | 97.55 | 97.89 | 1,414,438 | -0.70(-0.71%) |
Feb 24, 2014 | 98.48 | 99.25 | 97.86 | 98.58 | 1,553,994 | +0.72(+0.74%) |
Feb 21, 2014 | 98.18 | 98.67 | 97.81 | 97.86 | 1,048,695 | -0.02(-0.02%) |
Feb 20, 2014 | 97.07 | 98.45 | 97.03 | 97.88 | 1,569,447 | +0.86(+0.89%) |
Feb 19, 2014 | 97.71 | 98.81 | 96.96 | 97.01 | 1,452,901 | -0.94(-0.96%) |
Feb 18, 2014 | 98.27 | 98.77 | 97.61 | 97.95 | 1,138,626 | +0.02(+0.03%) |
Feb 14, 2014 | 97.25 | 97.93 | 97.93 | 97.93 | 1,071,669 | +0.91(+0.93%) |
Feb 13, 2014 | 95.53 | 97.91 | 95.53 | 97.02 | 1,361,783 | -0.37(-0.38%) |
Feb 12, 2014 | 96.92 | 97.77 | 96.66 | 97.40 | 915,120 | +0.58(+0.60%) |
Feb 11, 2014 | 96.31 | 97.00 | 95.54 | 96.81 | 1,896,554 | +0.77(+0.80%) |
Feb 10, 2014 | 98.29 | 98.32 | 95.83 | 96.04 | 2,079,224 | -2.57(-2.60%) |
Feb 07, 2014 | 95.50 | 98.91 | 95.34 | 98.61 | 3,622,831 | +3.65(+3.84%) |
Feb 06, 2014 | 93.01 | 95.04 | 93.01 | 94.96 | 1,966,434 | +1.78(+1.91%) |
Feb 05, 2014 | 91.93 | 93.40 | 91.19 | 93.18 | 2,061,708 | +1.43(+1.56%) |
Feb 04, 2014 | 90.91 | 92.40 | 89.91 | 91.75 | 2,169,520 | +1.24(+1.37%) |
Feb 03, 2014 | 93.67 | 94.08 | 90.29 | 90.51 | 2,989,672 | -3.29(-3.51%) |
Jan 31, 2014 | 94.54 | 94.54 | 92.62 | 93.80 | 1,356,494 | -0.98(-1.03%) |
Jan 30, 2014 | 94.80 | 95.18 | 94.47 | 94.78 | 1,596,391 | +0.45(+0.48%) |
Jan 29, 2014 | 94.66 | 95.96 | 94.24 | 94.32 | 1,312,168 | -1.02(-1.07%) |
Jan 28, 2014 | 95.00 | 96.31 | 94.84 | 95.34 | 3,412,165 | +0.70(+0.74%) |
Jan 27, 2014 | 95.60 | 95.96 | 93.48 | 94.64 | 2,249,922 | -0.21(-0.22%) |
Jan 24, 2014 | 97.97 | 98.11 | 94.85 | 94.85 | 1,985,620 | -3.41(-3.47%) |
Jan 23, 2014 | 100.05 | 100.45 | 98.06 | 98.25 | 2,468,670 | -3.04(-3.00%) |
Jan 22, 2014 | 102.20 | 103.01 | 100.56 | 101.29 | 3,450,164 | -3.64(-3.47%) |
Jan 21, 2014 | 106.22 | 106.71 | 104.29 | 104.93 | 2,163,530 | -0.51(-0.48%) |
Jan 17, 2014 | 106.94 | 105.44 | 105.44 | 105.44 | 1,850,605 | -1.44(-1.35%) |
Jan 16, 2014 | 106.09 | 106.94 | 106.00 | 106.88 | 1,041,361 | +0.17(+0.16%) |
Jan 15, 2014 | 105.71 | 106.77 | 105.91 | 106.70 | 916,488 | +0.99(+0.94%) |
Jan 14, 2014 | 104.64 | 105.95 | 104.28 | 105.71 | 1,145,524 | +1.77(+1.70%) |
Jan 13, 2014 | 104.60 | 105.73 | 103.64 | 103.94 | 1,437,600 | -1.31(-1.24%) |
Jan 10, 2014 | 106.05 | 106.05 | 104.45 | 105.25 | 1,252,489 | +0.22(+0.21%) |
Jan 09, 2014 | 105.64 | 106.31 | 104.52 | 105.02 | 906,021 | -0.62(-0.59%) |
Jan 08, 2014 | 105.31 | 105.96 | 104.55 | 105.64 | 1,089,102 | +0.04(+0.04%) |
Jan 07, 2014 | 104.97 | 105.94 | 104.76 | 105.60 | 924,592 | +1.47(+1.41%) |
Jan 06, 2014 | 105.72 | 106.04 | 104.12 | 104.13 | 1,139,826 | -1.16(-1.10%) |
Jan 03, 2014 | 105.54 | 106.29 | 105.03 | 105.29 | 825,880 | +0.01(+0.01%) |