Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 112.86 | 112.86 | 110.91 | 112.10 | 352,988 | +0.37(+0.33%) |
Mar 28, 2014 | 110.00 | 112.11 | 109.69 | 111.73 | 301,694 | +1.89(+1.72%) |
Mar 27, 2014 | 108.09 | 109.90 | 108.00 | 109.84 | 334,823 | +1.74(+1.61%) |
Mar 26, 2014 | 109.94 | 110.19 | 108.05 | 108.10 | 410,122 | -1.47(-1.34%) |
Mar 25, 2014 | 108.10 | 109.78 | 107.13 | 109.57 | 529,244 | +2.58(+2.41%) |
Mar 24, 2014 | 107.73 | 107.73 | 106.04 | 106.99 | 522,081 | -0.01(-0.01%) |
Mar 21, 2014 | 107.11 | 107.64 | 106.37 | 107.00 | 594,733 | +0.77(+0.72%) |
Mar 20, 2014 | 104.12 | 106.77 | 103.72 | 106.23 | 529,914 | +2.25(+2.16%) |
Mar 19, 2014 | 103.28 | 104.26 | 102.89 | 103.98 | 351,631 | +0.63(+0.61%) |
Mar 18, 2014 | 102.14 | 103.48 | 101.94 | 103.35 | 376,483 | +1.71(+1.68%) |
Mar 17, 2014 | 100.38 | 102.30 | 100.33 | 101.64 | 263,013 | +1.32(+1.32%) |
Mar 14, 2014 | 99.46 | 100.64 | 99.01 | 100.32 | 236,082 | +0.68(+0.68%) |
Mar 13, 2014 | 102.88 | 102.88 | 99.40 | 99.64 | 316,585 | -2.89(-2.82%) |
Mar 12, 2014 | 102.00 | 103.12 | 101.22 | 102.53 | 396,612 | -0.21(-0.20%) |
Mar 11, 2014 | 103.83 | 104.00 | 102.39 | 102.74 | 373,149 | -0.81(-0.78%) |
Mar 10, 2014 | 104.30 | 104.67 | 102.54 | 103.55 | 272,682 | -0.76(-0.73%) |
Mar 07, 2014 | 104.36 | 104.88 | 103.35 | 104.31 | 246,539 | +0.27(+0.26%) |
Mar 06, 2014 | 104.01 | 105.14 | 102.64 | 104.04 | 234,986 | +0.22(+0.21%) |
Mar 05, 2014 | 105.28 | 105.62 | 103.50 | 103.82 | 439,570 | -1.58(-1.50%) |
Mar 04, 2014 | 108.17 | 108.32 | 105.20 | 105.40 | 509,446 | -1.56(-1.46%) |
Mar 03, 2014 | 106.42 | 109.86 | 106.12 | 106.96 | 563,140 | -0.60(-0.56%) |
Feb 28, 2014 | 99.43 | 110.11 | 99.07 | 107.56 | 1,421,726 | +11.65(+12.15%) |
Feb 27, 2014 | 96.66 | 96.66 | 94.99 | 95.91 | 682,924 | -0.70(-0.72%) |
Feb 26, 2014 | 98.62 | 98.62 | 96.58 | 96.61 | 444,835 | -1.50(-1.53%) |
Feb 25, 2014 | 100.00 | 100.16 | 97.75 | 98.11 | 453,247 | -1.90(-1.90%) |
Feb 24, 2014 | 98.34 | 100.46 | 97.82 | 100.01 | 475,479 | +2.19(+2.24%) |
Feb 21, 2014 | 99.62 | 100.18 | 97.71 | 97.82 | 488,230 | -1.70(-1.71%) |
Feb 20, 2014 | 100.88 | 101.00 | 98.63 | 99.52 | 536,688 | -1.23(-1.22%) |
Feb 19, 2014 | 102.82 | 103.70 | 100.70 | 100.75 | 415,759 | -2.20(-2.14%) |
Feb 18, 2014 | 103.05 | 103.61 | 101.77 | 102.95 | 407,429 | +0.28(+0.27%) |
Feb 14, 2014 | 101.67 | 102.67 | 102.67 | 102.67 | 358,600 | +1.35(+1.33%) |
Feb 13, 2014 | 98.85 | 101.90 | 98.81 | 101.32 | 295,128 | +1.70(+1.71%) |
Feb 12, 2014 | 99.77 | 100.70 | 99.16 | 99.62 | 447,815 | -0.16(-0.16%) |
Feb 11, 2014 | 97.86 | 99.99 | 97.51 | 99.78 | 414,184 | +1.89(+1.93%) |
Feb 10, 2014 | 99.00 | 99.60 | 96.95 | 97.89 | 422,631 | -1.34(-1.35%) |
Feb 07, 2014 | 100.44 | 101.74 | 98.93 | 99.23 | 420,058 | -1.13(-1.13%) |
Feb 06, 2014 | 98.79 | 100.64 | 98.71 | 100.36 | 246,299 | +1.86(+1.89%) |
Feb 05, 2014 | 100.05 | 100.11 | 97.64 | 98.50 | 364,136 | -1.72(-1.72%) |
Feb 04, 2014 | 98.91 | 100.66 | 98.87 | 100.22 | 432,243 | +1.67(+1.69%) |
Feb 03, 2014 | 100.74 | 101.19 | 98.35 | 98.55 | 710,453 | -2.01(-2.00%) |
Jan 31, 2014 | 99.96 | 102.78 | 99.96 | 100.56 | 486,315 | -1.19(-1.17%) |
Jan 30, 2014 | 101.49 | 102.61 | 101.02 | 101.75 | 317,203 | +1.26(+1.25%) |
Jan 29, 2014 | 99.28 | 100.92 | 99.00 | 100.49 | 391,934 | +0.01(+0.01%) |
Jan 28, 2014 | 100.54 | 100.84 | 98.61 | 100.48 | 561,463 | +0.93(+0.93%) |
Jan 27, 2014 | 102.86 | 102.86 | 99.17 | 99.55 | 499,254 | -3.30(-3.21%) |
Jan 24, 2014 | 103.56 | 103.56 | 101.31 | 102.85 | 522,954 | -1.88(-1.80%) |
Jan 23, 2014 | 107.67 | 107.91 | 104.58 | 104.73 | 509,675 | -3.57(-3.30%) |
Jan 22, 2014 | 107.82 | 108.89 | 107.09 | 108.30 | 242,417 | +0.92(+0.86%) |
Jan 21, 2014 | 107.97 | 108.63 | 105.76 | 107.38 | 342,877 | +0.87(+0.82%) |
Jan 17, 2014 | 106.59 | 106.51 | 106.51 | 106.51 | 292,900 | +0.22(+0.21%) |
Jan 16, 2014 | 107.80 | 107.92 | 105.87 | 106.29 | 359,819 | -1.57(-1.46%) |
Jan 15, 2014 | 107.88 | 108.35 | 106.80 | 107.86 | 250,806 | -0.02(-0.02%) |
Jan 14, 2014 | 104.79 | 107.98 | 104.78 | 107.88 | 263,193 | +3.11(+2.97%) |
Jan 13, 2014 | 106.30 | 107.27 | 104.54 | 104.77 | 427,684 | -3.50(-3.23%) |
Jan 10, 2014 | 106.32 | 108.51 | 106.11 | 108.27 | 407,192 | +1.99(+1.87%) |
Jan 09, 2014 | 105.33 | 106.90 | 105.33 | 106.28 | 355,902 | +1.12(+1.07%) |
Jan 08, 2014 | 106.43 | 106.50 | 105.00 | 105.16 | 463,027 | -1.16(-1.09%) |
Jan 07, 2014 | 105.39 | 107.00 | 105.32 | 106.32 | 421,045 | -0.13(-0.12%) |
Jan 06, 2014 | 107.98 | 107.98 | 106.30 | 106.45 | 264,186 | -0.83(-0.77%) |
Jan 03, 2014 | 107.96 | 108.63 | 107.00 | 107.28 | 204,314 | -0.69(-0.64%) |