Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 100.39 | 100.92 | 99.68 | 99.78 | 1,481,468 | +0.39(+0.39%) |
Mar 28, 2014 | 98.75 | 100.19 | 98.58 | 99.38 | 779,013 | +1.03(+1.04%) |
Mar 27, 2014 | 98.83 | 99.08 | 97.93 | 98.36 | 1,071,565 | -0.60(-0.61%) |
Mar 26, 2014 | 101.51 | 101.66 | 98.88 | 98.96 | 1,160,177 | -2.00(-1.98%) |
Mar 25, 2014 | 100.02 | 101.77 | 99.88 | 100.96 | 1,485,564 | +1.84(+1.86%) |
Mar 24, 2014 | 99.69 | 100.14 | 98.75 | 99.12 | 1,004,867 | -0.38(-0.39%) |
Mar 21, 2014 | 101.07 | 101.39 | 99.33 | 99.50 | 1,750,838 | +0.12(+0.13%) |
Mar 20, 2014 | 99.43 | 100.55 | 99.08 | 99.38 | 744,228 | -0.36(-0.36%) |
Mar 19, 2014 | 99.95 | 100.78 | 98.93 | 99.73 | 924,712 | -0.18(-0.18%) |
Mar 18, 2014 | 99.87 | 100.47 | 99.22 | 99.92 | 1,107,656 | +0.04(+0.04%) |
Mar 17, 2014 | 97.88 | 100.17 | 97.84 | 99.88 | 1,639,361 | +3.03(+3.13%) |
Mar 14, 2014 | 97.24 | 98.04 | 96.79 | 96.84 | 1,229,703 | -0.52(-0.53%) |
Mar 13, 2014 | 99.84 | 100.03 | 96.78 | 97.36 | 1,267,053 | -2.08(-2.09%) |
Mar 12, 2014 | 100.14 | 100.31 | 98.71 | 99.43 | 1,356,230 | -1.21(-1.20%) |
Mar 11, 2014 | 102.77 | 102.94 | 100.24 | 100.64 | 1,394,071 | -2.06(-2.00%) |
Mar 10, 2014 | 103.51 | 103.76 | 102.08 | 102.70 | 834,602 | -0.97(-0.93%) |
Mar 07, 2014 | 102.68 | 104.48 | 102.56 | 103.67 | 1,983,460 | +1.61(+1.58%) |
Mar 06, 2014 | 101.98 | 102.39 | 101.64 | 102.06 | 1,047,654 | +0.45(+0.44%) |
Mar 05, 2014 | 101.22 | 101.66 | 100.61 | 101.61 | 747,121 | +0.65(+0.64%) |
Mar 04, 2014 | 100.99 | 101.74 | 100.60 | 100.96 | 1,074,913 | +1.45(+1.46%) |
Mar 03, 2014 | 99.18 | 100.39 | 98.98 | 99.51 | 1,169,940 | -0.97(-0.96%) |
Feb 28, 2014 | 99.97 | 101.33 | 99.83 | 100.48 | 1,134,391 | +0.32(+0.32%) |
Feb 27, 2014 | 99.14 | 100.42 | 98.93 | 100.16 | 1,046,237 | +1.00(+1.01%) |
Feb 26, 2014 | 98.40 | 99.55 | 97.83 | 99.16 | 1,484,159 | +0.98(+0.99%) |
Feb 25, 2014 | 98.85 | 98.99 | 97.85 | 98.18 | 1,410,131 | -0.70(-0.71%) |
Feb 24, 2014 | 98.78 | 99.55 | 98.16 | 98.88 | 1,549,261 | +0.73(+0.74%) |
Feb 21, 2014 | 98.48 | 98.98 | 98.11 | 98.16 | 1,045,502 | -0.02(-0.02%) |
Feb 20, 2014 | 97.37 | 98.75 | 97.32 | 98.18 | 1,564,668 | +0.87(+0.89%) |
Feb 19, 2014 | 98.01 | 99.11 | 97.26 | 97.31 | 1,448,476 | -0.94(-0.96%) |
Feb 18, 2014 | 98.57 | 99.07 | 97.91 | 98.25 | 1,135,159 | +0.02(+0.03%) |
Feb 14, 2014 | 97.54 | 98.23 | 98.23 | 98.23 | 1,068,406 | +0.91(+0.93%) |
Feb 13, 2014 | 95.83 | 98.21 | 95.83 | 97.32 | 1,357,636 | -0.38(-0.38%) |
Feb 12, 2014 | 97.22 | 98.07 | 96.95 | 97.69 | 912,333 | +0.58(+0.60%) |
Feb 11, 2014 | 96.61 | 97.30 | 95.83 | 97.11 | 1,890,778 | +0.78(+0.80%) |
Feb 10, 2014 | 98.59 | 98.62 | 96.13 | 96.33 | 2,072,892 | -2.58(-2.60%) |
Feb 07, 2014 | 95.79 | 99.21 | 95.63 | 98.91 | 3,611,799 | +3.66(+3.84%) |
Feb 06, 2014 | 93.29 | 95.33 | 93.29 | 95.25 | 1,960,446 | +1.78(+1.91%) |
Feb 05, 2014 | 92.21 | 93.68 | 91.47 | 93.47 | 2,055,430 | +1.44(+1.56%) |
Feb 04, 2014 | 91.18 | 92.69 | 90.18 | 92.03 | 2,162,913 | +1.24(+1.37%) |
Feb 03, 2014 | 93.96 | 94.37 | 90.56 | 90.79 | 2,980,568 | -3.30(-3.51%) |
Jan 31, 2014 | 94.83 | 94.83 | 92.90 | 94.09 | 1,352,363 | -0.98(-1.03%) |
Jan 30, 2014 | 95.09 | 95.48 | 94.76 | 95.07 | 1,591,529 | +0.46(+0.48%) |
Jan 29, 2014 | 94.95 | 96.25 | 94.53 | 94.61 | 1,308,173 | -1.02(-1.07%) |
Jan 28, 2014 | 95.29 | 96.60 | 95.13 | 95.63 | 3,401,775 | +0.71(+0.74%) |
Jan 27, 2014 | 95.89 | 96.26 | 93.77 | 94.93 | 2,243,071 | -0.21(-0.22%) |
Jan 24, 2014 | 98.27 | 98.41 | 95.14 | 95.14 | 1,979,573 | -3.42(-3.47%) |
Jan 23, 2014 | 100.36 | 100.76 | 98.36 | 98.55 | 2,461,152 | -3.05(-3.00%) |
Jan 22, 2014 | 102.51 | 103.33 | 100.86 | 101.60 | 3,439,657 | -3.65(-3.47%) |
Jan 21, 2014 | 106.55 | 107.04 | 104.61 | 105.25 | 2,156,942 | -0.51(-0.48%) |
Jan 17, 2014 | 107.27 | 105.76 | 105.76 | 105.76 | 1,844,969 | -1.44(-1.35%) |
Jan 16, 2014 | 106.41 | 107.27 | 106.32 | 107.20 | 1,038,190 | +0.17(+0.16%) |
Jan 15, 2014 | 106.03 | 107.09 | 106.23 | 107.03 | 913,697 | +1.00(+0.94%) |
Jan 14, 2014 | 104.96 | 106.27 | 104.60 | 106.03 | 1,142,036 | +1.78(+1.70%) |
Jan 13, 2014 | 104.92 | 106.05 | 103.96 | 104.26 | 1,433,223 | -1.31(-1.24%) |
Jan 10, 2014 | 106.37 | 106.37 | 104.77 | 105.57 | 1,248,675 | +0.22(+0.21%) |
Jan 09, 2014 | 105.97 | 106.64 | 104.84 | 105.34 | 903,262 | -0.62(-0.59%) |
Jan 08, 2014 | 105.63 | 106.28 | 104.87 | 105.97 | 1,085,786 | +0.04(+0.04%) |
Jan 07, 2014 | 105.28 | 106.27 | 105.08 | 105.92 | 921,776 | +1.48(+1.41%) |
Jan 06, 2014 | 106.04 | 106.36 | 104.44 | 104.45 | 1,136,355 | -1.16(-1.10%) |
Jan 03, 2014 | 105.86 | 106.61 | 105.35 | 105.61 | 823,366 | +0.01(+0.01%) |