Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 97.27 | 99.10 | 97.10 | 98.92 | 478,040 | +1.77(+1.82%) |
Feb 27, 2014 | 97.07 | 97.33 | 96.21 | 97.15 | 329,402 | +0.09(+0.09%) |
Feb 26, 2014 | 97.35 | 98.04 | 96.79 | 97.06 | 310,262 | -0.28(-0.29%) |
Feb 25, 2014 | 98.27 | 98.79 | 97.01 | 97.34 | 292,848 | -1.06(-1.08%) |
Feb 24, 2014 | 98.34 | 99.24 | 97.79 | 98.40 | 536,740 | +0.61(+0.62%) |
Feb 21, 2014 | 96.73 | 98.10 | 96.57 | 97.79 | 472,959 | +1.28(+1.33%) |
Feb 20, 2014 | 95.24 | 96.62 | 94.86 | 96.51 | 403,186 | +1.53(+1.61%) |
Feb 19, 2014 | 94.23 | 96.00 | 94.06 | 94.98 | 499,762 | +0.42(+0.44%) |
Feb 18, 2014 | 95.72 | 95.98 | 94.29 | 94.56 | 429,658 | -1.26(-1.31%) |
Feb 14, 2014 | 94.09 | 95.82 | 95.82 | 95.82 | 515,100 | +1.30(+1.38%) |
Feb 13, 2014 | 92.89 | 94.83 | 92.50 | 94.52 | 545,655 | +0.54(+0.57%) |
Feb 12, 2014 | 94.39 | 94.95 | 93.50 | 93.98 | 832,205 | -0.31(-0.33%) |
Feb 11, 2014 | 88.50 | 94.54 | 88.01 | 94.29 | 1,282,043 | +4.85(+5.42%) |
Feb 10, 2014 | 89.39 | 89.74 | 88.92 | 89.44 | 819,510 | -0.15(-0.17%) |
Feb 07, 2014 | 88.70 | 89.92 | 88.70 | 89.59 | 649,687 | +0.54(+0.61%) |
Feb 06, 2014 | 87.51 | 89.11 | 87.03 | 89.05 | 258,131 | +1.79(+2.05%) |
Feb 05, 2014 | 87.31 | 87.69 | 86.64 | 87.26 | 368,337 | -0.46(-0.52%) |
Feb 04, 2014 | 87.88 | 88.45 | 87.06 | 87.72 | 562,256 | +0.53(+0.61%) |
Feb 03, 2014 | 90.35 | 90.74 | 86.22 | 87.19 | 778,198 | -3.15(-3.49%) |
Jan 31, 2014 | 89.73 | 91.53 | 89.02 | 90.34 | 653,936 | -0.43(-0.47%) |
Jan 30, 2014 | 89.99 | 91.50 | 89.43 | 90.77 | 456,228 | +1.72(+1.93%) |
Jan 29, 2014 | 89.02 | 89.89 | 88.69 | 89.05 | 473,714 | -0.45(-0.50%) |
Jan 28, 2014 | 89.10 | 89.58 | 88.36 | 89.50 | 436,883 | +0.74(+0.83%) |
Jan 27, 2014 | 89.65 | 90.18 | 88.30 | 88.76 | 582,938 | -0.47(-0.53%) |
Jan 24, 2014 | 92.34 | 92.34 | 88.81 | 89.23 | 866,847 | -3.93(-4.22%) |
Jan 23, 2014 | 93.23 | 93.86 | 92.38 | 93.16 | 565,428 | +0.20(+0.22%) |
Jan 22, 2014 | 93.79 | 94.50 | 92.76 | 92.96 | 348,248 | -0.46(-0.49%) |
Jan 21, 2014 | 93.01 | 93.46 | 92.72 | 93.42 | 344,578 | +0.72(+0.78%) |
Jan 17, 2014 | 93.09 | 92.70 | 92.70 | 92.70 | 242,900 | -0.69(-0.74%) |
Jan 16, 2014 | 93.03 | 93.59 | 92.83 | 93.39 | 374,908 | -0.79(-0.84%) |
Jan 15, 2014 | 93.14 | 94.27 | 92.94 | 94.18 | 439,185 | +1.04(+1.12%) |
Jan 14, 2014 | 92.10 | 93.20 | 91.58 | 93.14 | 565,825 | +1.47(+1.60%) |
Jan 13, 2014 | 93.34 | 93.44 | 91.25 | 91.67 | 341,403 | -1.64(-1.76%) |
Jan 10, 2014 | 93.70 | 94.69 | 93.17 | 93.31 | 431,382 | -0.29(-0.31%) |
Jan 09, 2014 | 93.48 | 93.84 | 92.89 | 93.60 | 328,018 | +0.25(+0.27%) |
Jan 08, 2014 | 94.13 | 94.18 | 92.54 | 93.35 | 396,755 | -0.62(-0.66%) |
Jan 07, 2014 | 94.59 | 95.00 | 93.50 | 93.97 | 430,930 | -0.42(-0.44%) |
Jan 06, 2014 | 96.41 | 97.10 | 94.36 | 94.39 | 343,822 | -2.02(-2.10%) |
Jan 03, 2014 | 96.51 | 98.59 | 95.87 | 96.41 | 861,131 | +0.98(+1.03%) |
Jan 02, 2014 | 96.13 | 96.40 | 94.82 | 95.43 | 360,651 | -0.62(-0.65%) |
Dec 31, 2013 | 95.84 | 96.05 | 96.05 | 96.05 | 200,000 | +0.54(+0.57%) |
Dec 30, 2013 | 95.88 | 95.98 | 95.19 | 95.51 | 151,070 | -0.35(-0.37%) |
Dec 27, 2013 | 96.35 | 96.55 | 95.60 | 95.86 | 121,756 | -0.41(-0.43%) |
Dec 26, 2013 | 96.56 | 97.12 | 95.78 | 96.27 | 140,581 | -0.29(-0.30%) |
Dec 24, 2013 | 95.53 | 96.68 | 95.41 | 96.56 | 129,754 | +1.02(+1.07%) |
Dec 23, 2013 | 95.50 | 95.97 | 95.04 | 95.54 | 296,281 | +0.43(+0.45%) |
Dec 20, 2013 | 94.08 | 95.21 | 93.99 | 95.11 | 754,518 | +1.06(+1.13%) |
Dec 19, 2013 | 94.37 | 94.40 | 93.92 | 94.05 | 434,232 | -0.69(-0.73%) |
Dec 18, 2013 | 94.01 | 95.25 | 93.84 | 94.74 | 881,357 | +1.07(+1.14%) |
Dec 17, 2013 | 92.97 | 93.82 | 92.35 | 93.67 | 556,933 | +1.05(+1.13%) |
Dec 16, 2013 | 92.77 | 93.81 | 92.37 | 92.62 | 676,401 | +0.04(+0.04%) |
Dec 13, 2013 | 92.46 | 93.20 | 91.59 | 92.58 | 504,703 | +0.11(+0.12%) |
Dec 12, 2013 | 93.20 | 93.53 | 92.36 | 92.47 | 404,796 | -0.78(-0.84%) |
Dec 11, 2013 | 95.81 | 95.81 | 93.16 | 93.25 | 385,941 | -2.02(-2.12%) |
Dec 10, 2013 | 96.49 | 96.77 | 95.23 | 95.27 | 328,152 | -1.28(-1.33%) |
Dec 09, 2013 | 96.86 | 97.45 | 96.33 | 96.55 | 203,957 | -0.02(-0.02%) |
Dec 06, 2013 | 96.35 | 97.11 | 95.97 | 96.57 | 444,369 | +0.71(+0.74%) |
Dec 05, 2013 | 94.79 | 96.01 | 94.39 | 95.86 | 566,027 | +0.87(+0.92%) |
Dec 04, 2013 | 95.19 | 95.93 | 94.35 | 94.99 | 352,397 | -0.92(-0.96%) |
Dec 03, 2013 | 95.37 | 96.26 | 95.27 | 95.91 | 331,118 | -0.20(-0.21%) |