Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 95.18 | 95.90 | 94.99 | 95.56 | 4,482,894 | +0.28(+0.29%) |
Feb 27, 2014 | 94.07 | 95.46 | 93.63 | 95.29 | 4,404,315 | +1.05(+1.11%) |
Feb 26, 2014 | 94.43 | 94.66 | 93.83 | 94.24 | 3,906,824 | -0.05(-0.05%) |
Feb 25, 2014 | 93.82 | 94.64 | 93.53 | 94.29 | 4,161,958 | +0.52(+0.55%) |
Feb 24, 2014 | 93.50 | 94.66 | 93.23 | 93.77 | 3,460,162 | +0.45(+0.48%) |
Feb 21, 2014 | 93.32 | 93.86 | 93.13 | 93.32 | 3,629,319 | +0.01(+0.01%) |
Feb 20, 2014 | 92.67 | 93.65 | 92.24 | 93.32 | 3,037,073 | +0.71(+0.77%) |
Feb 19, 2014 | 93.15 | 94.13 | 92.53 | 92.61 | 3,833,806 | -0.88(-0.94%) |
Feb 18, 2014 | 93.85 | 94.16 | 93.37 | 93.49 | 4,055,375 | -0.23(-0.24%) |
Feb 14, 2014 | 92.05 | 93.71 | 93.71 | 93.71 | 4,271,829 | +1.40(+1.52%) |
Feb 13, 2014 | 91.71 | 92.48 | 91.26 | 92.31 | 4,018,913 | -0.21(-0.23%) |
Feb 12, 2014 | 92.45 | 92.92 | 92.22 | 92.52 | 2,961,563 | +0.22(+0.24%) |
Feb 11, 2014 | 91.40 | 92.66 | 91.39 | 92.30 | 3,695,385 | +0.90(+0.99%) |
Feb 10, 2014 | 91.36 | 91.90 | 90.92 | 91.40 | 4,707,692 | -0.44(-0.48%) |
Feb 07, 2014 | 91.30 | 91.88 | 90.77 | 91.84 | 4,643,065 | +1.01(+1.11%) |
Feb 06, 2014 | 89.92 | 91.04 | 89.56 | 90.83 | 5,432,908 | +1.09(+1.21%) |
Feb 05, 2014 | 90.20 | 90.73 | 88.73 | 89.75 | 7,038,676 | +0.45(+0.51%) |
Feb 04, 2014 | 88.85 | 89.95 | 87.46 | 89.30 | 10,518,998 | +1.99(+2.28%) |
Feb 03, 2014 | 90.35 | 90.61 | 87.10 | 87.31 | 6,023,416 | -3.02(-3.35%) |
Jan 31, 2014 | 89.21 | 91.04 | 89.08 | 90.33 | 5,272,505 | +0.10(+0.11%) |
Jan 30, 2014 | 91.58 | 91.58 | 89.16 | 90.23 | 5,821,920 | -1.55(-1.69%) |
Jan 29, 2014 | 91.68 | 92.50 | 90.90 | 91.78 | 5,086,131 | +0.31(+0.34%) |
Jan 28, 2014 | 91.21 | 91.61 | 90.97 | 91.47 | 3,878,969 | +0.60(+0.66%) |
Jan 27, 2014 | 91.62 | 92.02 | 90.66 | 90.87 | 4,701,242 | -0.89(-0.97%) |
Jan 24, 2014 | 94.24 | 94.24 | 91.76 | 91.76 | 5,369,904 | -3.16(-3.33%) |
Jan 23, 2014 | 95.58 | 95.60 | 94.39 | 94.93 | 3,850,635 | -1.25(-1.30%) |
Jan 22, 2014 | 96.79 | 96.88 | 96.07 | 96.17 | 3,006,161 | -0.36(-0.37%) |
Jan 21, 2014 | 97.56 | 97.91 | 96.04 | 96.53 | 3,836,064 | -0.23(-0.23%) |
Jan 17, 2014 | 97.23 | 96.76 | 96.76 | 96.76 | 3,303,541 | -0.60(-0.62%) |
Jan 16, 2014 | 97.06 | 97.60 | 96.98 | 97.36 | 2,544,002 | -0.20(-0.20%) |
Jan 15, 2014 | 96.83 | 97.82 | 96.93 | 97.55 | 4,294,103 | +0.73(+0.75%) |
Jan 14, 2014 | 95.21 | 96.83 | 94.95 | 96.83 | 3,518,067 | +1.92(+2.03%) |
Jan 13, 2014 | 95.70 | 96.58 | 94.83 | 94.90 | 3,737,047 | -1.06(-1.10%) |
Jan 10, 2014 | 96.50 | 96.67 | 95.61 | 95.96 | 4,618,244 | -0.19(-0.20%) |
Jan 09, 2014 | 96.55 | 96.84 | 95.98 | 96.15 | 3,585,528 | -0.13(-0.13%) |
Jan 08, 2014 | 96.88 | 97.07 | 96.07 | 96.28 | 4,417,179 | -0.72(-0.74%) |
Jan 07, 2014 | 96.86 | 97.39 | 96.63 | 97.00 | 3,583,891 | +0.01(+0.01%) |
Jan 06, 2014 | 97.77 | 98.15 | 96.88 | 96.98 | 3,843,939 | -0.58(-0.59%) |
Jan 03, 2014 | 97.50 | 97.86 | 97.27 | 97.56 | 3,027,434 | +0.23(+0.23%) |
Jan 02, 2014 | 97.28 | 97.95 | 96.97 | 97.34 | 4,328,177 | -1.49(-1.51%) |
Dec 31, 2013 | 98.65 | 98.83 | 98.83 | 98.83 | 2,620,382 | +0.58(+0.60%) |
Dec 30, 2013 | 98.01 | 98.41 | 97.80 | 98.24 | 2,432,711 | +0.05(+0.05%) |
Dec 27, 2013 | 97.79 | 98.23 | 97.63 | 98.20 | 2,689,354 | +0.75(+0.77%) |
Dec 26, 2013 | 96.75 | 97.72 | 96.56 | 97.45 | 3,062,639 | +0.92(+0.95%) |
Dec 24, 2013 | 96.70 | 96.78 | 96.08 | 96.53 | 1,861,409 | +0.13(+0.14%) |
Dec 23, 2013 | 96.61 | 96.84 | 96.06 | 96.40 | 4,881,209 | +0.06(+0.06%) |
Dec 20, 2013 | 96.38 | 97.31 | 96.26 | 96.34 | 8,311,506 | +0.22(+0.23%) |
Dec 19, 2013 | 95.17 | 96.20 | 94.94 | 96.12 | 5,744,398 | +0.43(+0.45%) |
Dec 18, 2013 | 92.65 | 95.70 | 92.65 | 95.69 | 7,916,211 | +3.11(+3.36%) |
Dec 17, 2013 | 91.90 | 92.75 | 91.59 | 92.59 | 8,808,113 | +2.63(+2.92%) |
Dec 16, 2013 | 89.35 | 90.74 | 89.12 | 89.96 | 3,981,026 | +0.87(+0.97%) |
Dec 13, 2013 | 89.51 | 89.74 | 88.77 | 89.09 | 2,474,135 | -0.11(-0.12%) |
Dec 12, 2013 | 89.23 | 89.77 | 88.77 | 89.20 | 3,528,843 | -0.13(-0.15%) |
Dec 11, 2013 | 90.72 | 91.37 | 89.29 | 89.33 | 5,530,970 | -0.55(-0.61%) |
Dec 10, 2013 | 90.24 | 90.57 | 89.87 | 89.88 | 3,339,237 | -0.72(-0.79%) |
Dec 09, 2013 | 90.55 | 91.03 | 90.47 | 90.60 | 2,929,474 | -0.03(-0.03%) |
Dec 06, 2013 | 90.33 | 90.76 | 90.09 | 90.63 | 4,095,737 | +1.25(+1.40%) |
Dec 05, 2013 | 89.07 | 89.95 | 88.94 | 89.37 | 4,031,647 | +0.26(+0.29%) |
Dec 04, 2013 | 88.75 | 89.91 | 88.43 | 89.11 | 4,896,850 | -0.10(-0.11%) |
Dec 03, 2013 | 88.83 | 89.97 | 88.19 | 89.21 | 11,153,683 | -0.76(-0.85%) |