Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 98.86 | 100.42 | 98.63 | 99.39 | 1,026,557 | +0.53(+0.54%) |
Feb 27, 2014 | 98.31 | 99.04 | 98.05 | 98.86 | 584,524 | +0.36(+0.37%) |
Feb 26, 2014 | 97.93 | 99.18 | 97.61 | 98.50 | 837,192 | +0.71(+0.73%) |
Feb 25, 2014 | 97.40 | 98.29 | 96.82 | 97.78 | 1,027,709 | +0.23(+0.24%) |
Feb 24, 2014 | 96.94 | 97.88 | 96.55 | 97.55 | 1,024,478 | +1.00(+1.04%) |
Feb 21, 2014 | 96.32 | 97.42 | 95.88 | 96.55 | 1,260,118 | +0.27(+0.28%) |
Feb 20, 2014 | 95.45 | 96.53 | 95.07 | 96.28 | 1,152,277 | +0.80(+0.84%) |
Feb 19, 2014 | 95.47 | 96.34 | 95.20 | 95.48 | 1,451,789 | -0.40(-0.42%) |
Feb 18, 2014 | 94.58 | 96.06 | 94.58 | 95.88 | 1,109,451 | +1.21(+1.28%) |
Feb 14, 2014 | 94.16 | 94.67 | 94.67 | 94.67 | 961,141 | +0.45(+0.47%) |
Feb 13, 2014 | 92.50 | 94.24 | 92.01 | 94.22 | 1,285,765 | +1.19(+1.28%) |
Feb 12, 2014 | 91.38 | 93.21 | 91.32 | 93.04 | 1,334,169 | +1.67(+1.83%) |
Feb 11, 2014 | 90.52 | 91.79 | 90.43 | 91.36 | 1,163,944 | +1.16(+1.29%) |
Feb 10, 2014 | 90.64 | 90.72 | 89.85 | 90.20 | 674,537 | -0.25(-0.28%) |
Feb 07, 2014 | 89.67 | 90.64 | 89.07 | 90.45 | 1,541,275 | +1.38(+1.55%) |
Feb 06, 2014 | 88.78 | 89.61 | 88.63 | 89.07 | 1,161,813 | +0.59(+0.66%) |
Feb 05, 2014 | 89.22 | 89.40 | 87.62 | 88.49 | 1,957,707 | -1.02(-1.14%) |
Feb 04, 2014 | 90.12 | 90.22 | 88.70 | 89.51 | 1,782,506 | -0.64(-0.71%) |
Feb 03, 2014 | 92.50 | 93.12 | 89.98 | 90.14 | 2,184,002 | -2.31(-2.50%) |
Jan 31, 2014 | 91.05 | 92.93 | 91.05 | 92.46 | 1,281,952 | -0.21(-0.23%) |
Jan 30, 2014 | 92.99 | 93.65 | 92.27 | 92.66 | 1,595,111 | +0.01(+0.01%) |
Jan 29, 2014 | 94.22 | 95.02 | 91.92 | 92.66 | 2,221,940 | +0.06(+0.07%) |
Jan 28, 2014 | 91.54 | 92.83 | 91.23 | 92.59 | 1,531,255 | +1.65(+1.81%) |
Jan 27, 2014 | 91.95 | 92.36 | 90.00 | 90.94 | 1,405,089 | -0.02(-0.03%) |
Jan 24, 2014 | 93.88 | 93.97 | 90.87 | 90.97 | 1,169,546 | -3.24(-3.44%) |
Jan 23, 2014 | 95.18 | 95.40 | 93.78 | 94.20 | 716,050 | -1.65(-1.72%) |
Jan 22, 2014 | 96.10 | 96.42 | 95.05 | 95.85 | 790,981 | -0.62(-0.64%) |
Jan 21, 2014 | 96.75 | 97.42 | 95.24 | 96.47 | 820,018 | +0.48(+0.50%) |
Jan 17, 2014 | 96.34 | 95.99 | 95.99 | 95.99 | 913,820 | -0.35(-0.36%) |
Jan 16, 2014 | 94.74 | 96.38 | 94.71 | 96.34 | 1,223,849 | +0.64(+0.67%) |
Jan 15, 2014 | 95.26 | 95.82 | 95.16 | 95.69 | 1,104,481 | +0.50(+0.52%) |
Jan 14, 2014 | 92.93 | 95.67 | 92.61 | 95.19 | 1,494,900 | +2.55(+2.75%) |
Jan 13, 2014 | 93.76 | 94.45 | 92.40 | 92.64 | 816,946 | -1.52(-1.62%) |
Jan 10, 2014 | 94.05 | 94.44 | 93.36 | 94.16 | 625,358 | +0.43(+0.46%) |
Jan 09, 2014 | 93.99 | 94.46 | 92.61 | 93.74 | 667,895 | -0.03(-0.03%) |
Jan 08, 2014 | 94.42 | 94.42 | 93.16 | 93.77 | 978,898 | -0.46(-0.49%) |
Jan 07, 2014 | 94.65 | 94.65 | 93.21 | 94.23 | 690,919 | +0.42(+0.45%) |
Jan 06, 2014 | 95.16 | 95.60 | 93.49 | 93.81 | 820,314 | -1.05(-1.11%) |
Jan 03, 2014 | 93.88 | 95.01 | 93.75 | 94.86 | 753,498 | +1.17(+1.25%) |
Jan 02, 2014 | 94.69 | 94.99 | 93.40 | 93.70 | 594,592 | -1.43(-1.51%) |
Dec 31, 2013 | 94.98 | 95.13 | 95.13 | 95.13 | 430,018 | +0.37(+0.39%) |
Dec 30, 2013 | 94.81 | 95.39 | 94.52 | 94.76 | 631,168 | -0.23(-0.24%) |
Dec 27, 2013 | 95.59 | 95.83 | 94.65 | 94.98 | 577,494 | +0.14(+0.14%) |
Dec 26, 2013 | 94.59 | 95.00 | 94.22 | 94.85 | 380,790 | +0.57(+0.61%) |
Dec 24, 2013 | 93.79 | 94.50 | 93.54 | 94.28 | 310,841 | +0.60(+0.64%) |
Dec 23, 2013 | 94.40 | 94.73 | 93.56 | 93.67 | 961,200 | -0.13(-0.14%) |
Dec 20, 2013 | 91.97 | 94.28 | 91.69 | 93.80 | 1,434,209 | +2.00(+2.17%) |
Dec 19, 2013 | 90.85 | 91.88 | 90.42 | 91.80 | 808,924 | +0.74(+0.81%) |
Dec 18, 2013 | 88.68 | 91.23 | 88.26 | 91.06 | 934,903 | +2.08(+2.33%) |
Dec 17, 2013 | 89.39 | 89.73 | 88.77 | 88.99 | 593,659 | -0.35(-0.39%) |
Dec 16, 2013 | 89.21 | 90.09 | 89.15 | 89.33 | 990,162 | +0.35(+0.40%) |
Dec 13, 2013 | 88.98 | 89.73 | 88.59 | 88.98 | 478,385 | -0.01(-0.01%) |
Dec 12, 2013 | 88.17 | 89.32 | 87.58 | 88.99 | 990,970 | +0.69(+0.78%) |
Dec 11, 2013 | 90.46 | 90.46 | 88.11 | 88.29 | 651,934 | -1.78(-1.98%) |
Dec 10, 2013 | 89.86 | 90.93 | 89.67 | 90.07 | 842,607 | -0.06(-0.07%) |
Dec 09, 2013 | 89.74 | 90.47 | 89.45 | 90.14 | 877,522 | +0.21(+0.23%) |
Dec 06, 2013 | 88.96 | 90.07 | 88.57 | 89.93 | 827,578 | +2.00(+2.28%) |
Dec 05, 2013 | 87.74 | 88.72 | 87.35 | 87.92 | 775,492 | +0.26(+0.29%) |
Dec 04, 2013 | 88.96 | 89.53 | 87.23 | 87.67 | 1,959,776 | -1.83(-2.04%) |
Dec 03, 2013 | 90.62 | 90.21 | 88.78 | 89.49 | 794,291 | -0.56(-0.62%) |