Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 100.92 | 102.74 | 100.78 | 102.06 | 1,654,199 | +0.85(+0.84%) |
Feb 27, 2014 | 99.94 | 101.25 | 99.59 | 101.21 | 1,629,798 | +1.61(+1.62%) |
Feb 26, 2014 | 100.72 | 101.25 | 99.56 | 99.60 | 1,876,376 | -0.81(-0.80%) |
Feb 25, 2014 | 102.35 | 102.92 | 100.21 | 100.41 | 1,893,785 | -2.05(-2.00%) |
Feb 24, 2014 | 101.48 | 103.44 | 101.07 | 102.45 | 1,601,733 | +1.38(+1.37%) |
Feb 21, 2014 | 101.89 | 101.89 | 99.95 | 101.07 | 1,224,419 | -0.12(-0.12%) |
Feb 20, 2014 | 101.48 | 101.67 | 99.81 | 101.19 | 1,182,637 | +1.31(+1.31%) |
Feb 19, 2014 | 100.67 | 101.82 | 99.76 | 99.88 | 1,311,503 | -0.85(-0.84%) |
Feb 18, 2014 | 101.13 | 101.40 | 100.36 | 100.73 | 1,296,916 | -0.18(-0.18%) |
Feb 14, 2014 | 99.57 | 100.91 | 100.91 | 100.91 | 1,470,390 | +1.19(+1.19%) |
Feb 13, 2014 | 98.19 | 100.09 | 98.16 | 99.72 | 1,167,568 | +0.66(+0.67%) |
Feb 12, 2014 | 98.21 | 99.27 | 98.01 | 99.06 | 1,787,083 | +0.98(+1.00%) |
Feb 11, 2014 | 95.93 | 98.49 | 95.90 | 98.07 | 2,005,523 | +2.16(+2.26%) |
Feb 10, 2014 | 96.25 | 96.46 | 94.90 | 95.91 | 2,057,506 | -0.55(-0.57%) |
Feb 07, 2014 | 94.87 | 97.31 | 94.81 | 96.46 | 2,020,837 | +2.26(+2.40%) |
Feb 06, 2014 | 93.73 | 94.63 | 93.51 | 94.20 | 1,370,648 | +0.74(+0.79%) |
Feb 05, 2014 | 92.39 | 94.01 | 92.03 | 93.46 | 1,975,826 | +0.50(+0.54%) |
Feb 04, 2014 | 93.13 | 93.96 | 91.59 | 92.96 | 3,256,917 | -2.06(-2.16%) |
Feb 03, 2014 | 97.39 | 98.33 | 94.11 | 95.01 | 3,167,338 | -1.93(-1.99%) |
Jan 31, 2014 | 94.19 | 97.78 | 93.98 | 96.94 | 2,478,749 | +1.93(+2.03%) |
Jan 30, 2014 | 103.74 | 99.53 | 94.00 | 95.01 | 2,467,377 | +0.94(+1.00%) |
Jan 29, 2014 | 93.19 | 94.62 | 92.71 | 94.07 | 2,004,875 | +0.10(+0.11%) |
Jan 28, 2014 | 95.17 | 95.30 | 93.68 | 93.97 | 2,584,767 | -0.58(-0.61%) |
Jan 27, 2014 | 95.18 | 95.57 | 93.52 | 94.55 | 2,011,192 | -0.63(-0.66%) |
Jan 24, 2014 | 97.89 | 97.92 | 95.16 | 95.18 | 2,589,224 | -3.40(-3.45%) |
Jan 23, 2014 | 100.17 | 101.25 | 98.53 | 98.58 | 1,701,880 | -2.37(-2.34%) |
Jan 22, 2014 | 100.51 | 101.04 | 99.72 | 100.94 | 1,447,576 | +0.95(+0.95%) |
Jan 21, 2014 | 99.89 | 101.04 | 99.43 | 100.00 | 1,181,125 | +0.80(+0.80%) |
Jan 17, 2014 | 99.22 | 99.20 | 99.20 | 99.20 | 1,059,882 | -0.04(-0.04%) |
Jan 16, 2014 | 98.94 | 99.46 | 98.54 | 99.24 | 1,038,854 | +0.34(+0.35%) |
Jan 15, 2014 | 98.25 | 99.38 | 98.23 | 98.90 | 1,304,817 | +0.65(+0.66%) |
Jan 14, 2014 | 97.58 | 98.29 | 96.63 | 98.25 | 1,643,289 | +1.24(+1.28%) |
Jan 13, 2014 | 97.69 | 98.60 | 96.72 | 97.01 | 1,432,331 | -0.62(-0.64%) |
Jan 10, 2014 | 97.31 | 97.80 | 96.50 | 97.63 | 1,790,815 | +0.62(+0.64%) |
Jan 09, 2014 | 96.90 | 97.55 | 96.69 | 97.01 | 2,301,815 | +0.37(+0.38%) |
Jan 08, 2014 | 95.83 | 96.76 | 95.35 | 96.64 | 1,538,727 | +0.57(+0.59%) |
Jan 07, 2014 | 95.48 | 96.41 | 94.93 | 96.07 | 1,986,474 | +0.60(+0.62%) |
Jan 06, 2014 | 95.65 | 96.56 | 95.16 | 95.47 | 1,519,338 | +0.18(+0.19%) |
Jan 03, 2014 | 95.00 | 96.03 | 95.00 | 95.29 | 1,524,415 | +0.29(+0.31%) |
Jan 02, 2014 | 95.79 | 96.05 | 94.60 | 95.00 | 1,290,818 | -1.16(-1.20%) |
Dec 31, 2013 | 95.85 | 96.15 | 96.15 | 96.15 | 1,151,185 | +0.57(+0.60%) |
Dec 30, 2013 | 96.25 | 96.54 | 95.24 | 95.58 | 865,190 | -0.65(-0.67%) |
Dec 27, 2013 | 96.92 | 97.48 | 95.75 | 96.23 | 1,079,053 | -0.52(-0.54%) |
Dec 26, 2013 | 96.02 | 97.22 | 95.95 | 96.75 | 1,169,394 | +0.92(+0.96%) |
Dec 24, 2013 | 94.43 | 95.89 | 94.43 | 95.83 | 680,118 | +1.42(+1.50%) |
Dec 23, 2013 | 94.80 | 95.02 | 94.00 | 94.41 | 1,359,417 | +0.23(+0.24%) |
Dec 20, 2013 | 92.84 | 94.84 | 92.55 | 94.18 | 4,233,931 | +1.43(+1.55%) |
Dec 19, 2013 | 93.50 | 93.84 | 92.43 | 92.75 | 1,636,171 | -0.78(-0.83%) |
Dec 18, 2013 | 92.20 | 93.56 | 91.00 | 93.53 | 2,464,347 | +1.60(+1.74%) |
Dec 17, 2013 | 92.13 | 92.40 | 91.73 | 91.92 | 1,423,153 | -0.08(-0.08%) |
Dec 16, 2013 | 91.45 | 92.29 | 90.96 | 92.00 | 1,588,878 | +0.62(+0.68%) |
Dec 13, 2013 | 90.43 | 91.65 | 90.43 | 91.38 | 1,072,093 | +0.75(+0.82%) |
Dec 12, 2013 | 90.31 | 90.88 | 89.94 | 90.63 | 2,242,584 | +0.43(+0.47%) |
Dec 11, 2013 | 92.70 | 92.71 | 89.95 | 90.21 | 2,432,921 | -2.19(-2.37%) |
Dec 10, 2013 | 92.16 | 92.74 | 91.92 | 92.39 | 1,281,139 | +0.16(+0.17%) |
Dec 09, 2013 | 92.44 | 92.58 | 91.58 | 92.24 | 1,563,972 | -0.27(-0.29%) |
Dec 06, 2013 | 92.34 | 92.58 | 91.65 | 92.50 | 2,284,901 | +0.60(+0.66%) |
Dec 05, 2013 | 92.35 | 93.27 | 91.81 | 91.90 | 1,476,686 | -0.80(-0.86%) |
Dec 04, 2013 | 93.96 | 94.60 | 92.00 | 92.70 | 2,145,219 | -1.70(-1.80%) |
Dec 03, 2013 | 93.94 | 94.92 | 93.81 | 94.40 | 2,023,134 | +0.59(+0.63%) |