Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 99.82 | 100.13 | 97.03 | 98.03 | 2,266,616 | -1.53(-1.54%) |
Feb 27, 2014 | 99.26 | 100.41 | 98.61 | 99.56 | 1,417,454 | +0.24(+0.24%) |
Feb 26, 2014 | 100.30 | 100.60 | 99.05 | 99.32 | 1,772,952 | -0.52(-0.52%) |
Feb 25, 2014 | 98.88 | 101.04 | 98.83 | 99.84 | 2,487,907 | +1.26(+1.28%) |
Feb 24, 2014 | 98.19 | 99.35 | 97.56 | 98.58 | 1,654,465 | +1.02(+1.05%) |
Feb 21, 2014 | 98.48 | 98.48 | 97.45 | 97.56 | 1,331,239 | -0.44(-0.45%) |
Feb 20, 2014 | 97.79 | 98.53 | 97.21 | 98.00 | 1,867,708 | +0.22(+0.22%) |
Feb 19, 2014 | 98.90 | 99.42 | 97.64 | 97.78 | 1,820,983 | -1.06(-1.07%) |
Feb 18, 2014 | 99.50 | 99.74 | 98.02 | 98.84 | 2,184,417 | +0.38(+0.39%) |
Feb 14, 2014 | 98.24 | 98.46 | 98.46 | 98.46 | 1,904,000 | +0.05(+0.05%) |
Feb 13, 2014 | 96.00 | 98.81 | 95.83 | 98.41 | 3,055,173 | +2.40(+2.50%) |
Feb 12, 2014 | 96.50 | 97.78 | 95.56 | 96.01 | 2,358,640 | -0.21(-0.22%) |
Feb 11, 2014 | 95.94 | 96.60 | 94.88 | 96.22 | 3,599,696 | +0.66(+0.69%) |
Feb 10, 2014 | 94.38 | 95.76 | 94.11 | 95.56 | 3,824,713 | +1.34(+1.42%) |
Feb 07, 2014 | 91.69 | 94.43 | 91.31 | 94.22 | 4,082,407 | +2.72(+2.97%) |
Feb 06, 2014 | 91.10 | 92.94 | 90.83 | 91.50 | 4,179,853 | +0.16(+0.18%) |
Feb 05, 2014 | 88.38 | 91.73 | 88.38 | 91.34 | 7,912,709 | +1.43(+1.59%) |
Feb 04, 2014 | 76.67 | 93.18 | 89.22 | 89.91 | 23,020,878 | +13.24(+17.27%) |
Feb 03, 2014 | 80.40 | 80.55 | 76.15 | 76.67 | 8,683,552 | -3.26(-4.08%) |
Jan 31, 2014 | 79.52 | 80.72 | 79.12 | 79.93 | 2,721,156 | -0.46(-0.57%) |
Jan 30, 2014 | 80.50 | 81.00 | 79.50 | 80.39 | 3,084,400 | +1.65(+2.10%) |
Jan 29, 2014 | 81.27 | 81.70 | 78.52 | 78.74 | 3,962,766 | -3.11(-3.80%) |
Jan 28, 2014 | 81.63 | 83.06 | 81.42 | 81.85 | 3,711,129 | +0.76(+0.94%) |
Jan 27, 2014 | 80.41 | 81.65 | 79.75 | 81.09 | 3,883,643 | +1.02(+1.27%) |
Jan 24, 2014 | 79.70 | 81.10 | 79.01 | 80.07 | 5,259,689 | -0.22(-0.27%) |
Jan 23, 2014 | 79.39 | 80.34 | 78.78 | 80.29 | 3,937,477 | +0.54(+0.68%) |
Jan 22, 2014 | 77.47 | 79.83 | 77.20 | 79.75 | 4,623,166 | +2.55(+3.30%) |
Jan 21, 2014 | 77.47 | 77.75 | 76.72 | 77.20 | 3,012,498 | +0.17(+0.22%) |
Jan 17, 2014 | 77.67 | 77.03 | 77.03 | 77.03 | 5,504,600 | +1.33(+1.76%) |
Jan 16, 2014 | 76.91 | 77.04 | 74.11 | 75.70 | 5,620,146 | -1.71(-2.21%) |
Jan 15, 2014 | 77.05 | 78.05 | 77.06 | 77.41 | 1,986,661 | +0.36(+0.47%) |
Jan 14, 2014 | 76.70 | 77.78 | 76.53 | 77.05 | 2,315,687 | +0.38(+0.50%) |
Jan 13, 2014 | 79.20 | 79.37 | 76.36 | 76.67 | 3,991,238 | -3.13(-3.92%) |
Jan 10, 2014 | 79.02 | 79.88 | 78.30 | 79.80 | 3,949,933 | +1.21(+1.54%) |
Jan 09, 2014 | 78.06 | 79.10 | 77.56 | 78.59 | 3,389,562 | +0.68(+0.87%) |
Jan 08, 2014 | 78.67 | 78.73 | 76.25 | 77.91 | 7,100,767 | -1.03(-1.30%) |
Jan 07, 2014 | 80.26 | 80.50 | 78.66 | 78.94 | 7,386,044 | -3.10(-3.78%) |
Jan 06, 2014 | 82.85 | 83.00 | 81.90 | 82.04 | 1,787,722 | -0.47(-0.57%) |
Jan 03, 2014 | 82.42 | 83.50 | 82.41 | 82.51 | 1,901,747 | +0.10(+0.12%) |
Jan 02, 2014 | 80.94 | 82.75 | 80.94 | 82.41 | 3,335,771 | +1.22(+1.50%) |
Dec 31, 2013 | 80.60 | 81.19 | 81.19 | 81.19 | 1,558,500 | +0.60(+0.74%) |
Dec 30, 2013 | 80.74 | 80.83 | 79.65 | 80.59 | 2,384,775 | +0.01(+0.01%) |
Dec 27, 2013 | 81.27 | 81.44 | 80.25 | 80.58 | 1,440,860 | -0.44(-0.54%) |
Dec 26, 2013 | 81.65 | 81.65 | 80.49 | 81.02 | 1,699,265 | -0.38(-0.47%) |
Dec 24, 2013 | 80.95 | 81.95 | 80.86 | 81.40 | 1,938,481 | +0.60(+0.74%) |
Dec 23, 2013 | 84.00 | 84.00 | 79.59 | 80.80 | 10,262,380 | -3.08(-3.67%) |
Dec 20, 2013 | 84.26 | 84.40 | 82.99 | 83.88 | 8,990,813 | -0.04(-0.05%) |
Dec 19, 2013 | 84.15 | 84.58 | 83.44 | 83.92 | 1,879,141 | -0.27(-0.32%) |
Dec 18, 2013 | 83.19 | 84.40 | 82.00 | 84.19 | 3,307,876 | +1.28(+1.54%) |
Dec 17, 2013 | 82.24 | 83.59 | 82.03 | 82.91 | 2,311,226 | +0.71(+0.86%) |
Dec 16, 2013 | 82.46 | 83.04 | 81.50 | 82.20 | 2,551,751 | -0.07(-0.09%) |
Dec 13, 2013 | 83.00 | 83.91 | 81.28 | 82.27 | 4,186,412 | -0.38(-0.46%) |
Dec 12, 2013 | 80.67 | 82.77 | 80.45 | 82.65 | 3,847,219 | +2.07(+2.57%) |
Dec 11, 2013 | 81.79 | 82.07 | 80.33 | 80.58 | 2,098,742 | -1.23(-1.50%) |
Dec 10, 2013 | 80.61 | 82.04 | 80.28 | 81.81 | 2,353,701 | +1.20(+1.49%) |
Dec 09, 2013 | 79.96 | 80.98 | 79.80 | 80.61 | 2,777,144 | +0.93(+1.17%) |
Dec 06, 2013 | 81.00 | 81.34 | 78.59 | 79.68 | 2,751,146 | -1.08(-1.34%) |
Dec 05, 2013 | 80.53 | 81.12 | 80.01 | 80.76 | 1,740,857 | +0.00(+0.00%) |
Dec 04, 2013 | 80.39 | 80.89 | 79.10 | 80.76 | 2,735,223 | +0.37(+0.46%) |
Dec 03, 2013 | 81.43 | 81.76 | 80.10 | 80.39 | 2,351,605 | -1.37(-1.68%) |